IST:AHGAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	38.84	39.74	38.78	39.70	39.70	2.21%	8,339,717
Sep 3, 2026	38.70	39.16	38.16	38.84	38.84	0.36%	5,419,282
Sep 2, 2026	38.54	39.04	38.16	38.70	38.70	0.52%	5,437,279
Sep 1, 2026	38.10	38.70	37.88	38.50	38.50	1.37%	6,688,047
Aug 31, 2026	38.20	38.84	36.72	37.98	37.98	-0.05%	8,213,487
Aug 28, 2026	37.04	38.22	36.94	38.00	38.00	2.59%	8,827,913
Aug 27, 2026	36.26	37.34	36.08	37.04	37.04	2.43%	6,601,356
Aug 26, 2026	35.30	36.50	35.28	36.16	36.16	2.79%	7,253,874
Aug 25, 2026	33.48	35.44	33.38	35.18	35.18	5.08%	11,324,003
Aug 24, 2026	32.94	33.56	32.64	33.48	33.48	0.53%	5,102,924
Aug 21, 2026	33.70	33.94	33.28	33.36	33.30	-1.01%	1,899,285
Aug 20, 2026	33.40	33.70	33.10	33.70	33.64	1.02%	1,748,227
Aug 19, 2026	32.28	33.52	31.98	33.36	33.30	3.35%	3,614,450
Aug 18, 2026	33.10	33.12	32.24	32.28	32.22	-2.48%	2,648,389
Aug 17, 2026	34.00	34.28	33.10	33.10	33.04	-2.24%	3,354,673
Aug 14, 2026	34.48	34.64	33.08	33.86	33.80	-0.12%	7,288,847
Aug 13, 2026	32.34	34.10	32.18	33.90	33.84	5.74%	7,031,324
Aug 12, 2026	31.64	32.64	31.62	32.06	32.00	1.33%	3,883,924
Aug 11, 2026	32.80	32.82	31.62	31.64	31.59	-2.83%	2,401,674
Aug 10, 2026	32.60	33.18	32.20	32.56	32.50	1.31%	3,671,644
Aug 7, 2026	32.22	32.92	31.94	32.14	32.08	-0.25%	1,407,810
Aug 6, 2026	32.00	32.92	31.54	32.22	32.16	0.37%	2,878,802
Aug 5, 2026	32.26	32.78	31.56	32.10	32.04	-0.50%	1,776,098
Aug 4, 2026	32.18	33.00	32.00	32.26	32.20	0.12%	2,561,337
Aug 3, 2026	33.58	33.58	32.16	32.22	32.16	-3.71%	2,963,625
Jul 31, 2026	33.24	33.50	32.88	33.46	33.40	0.66%	2,522,755
Jul 30, 2026	33.74	33.94	32.94	33.24	33.18	-1.42%	2,092,018
Jul 29, 2026	34.80	34.86	33.72	33.72	33.66	-2.88%	1,995,913
Jul 28, 2026	34.88	35.14	34.34	34.72	34.66	-0.52%	1,942,985
Jul 27, 2026	35.50	35.90	34.86	34.90	34.84	-1.41%	2,372,180
Jul 24, 2026	36.48	36.48	35.30	35.40	35.34	-2.26%	3,182,322
Jul 23, 2026	36.02	36.68	35.84	36.22	36.16	0.67%	2,196,496
Jul 22, 2026	35.32	36.26	35.24	35.98	35.92	1.93%	2,556,465
Jul 21, 2026	35.06	35.88	34.98	35.30	35.24	0.68%	2,567,178
Jul 20, 2026	34.90	35.98	34.62	35.06	35.00	0.46%	5,834,551
Jul 17, 2026	36.22	36.56	34.90	34.90	34.84	-3.64%	9,221,316
Jul 16, 2026	37.42	37.42	36.22	36.22	36.16	-3.21%	3,828,752
Jul 14, 2026	37.48	37.90	36.52	37.42	37.36	-0.37%	6,779,466
Jul 13, 2026	37.08	38.60	36.96	37.56	37.50	1.08%	4,827,737
Jul 10, 2026	37.50	38.14	36.18	37.16	37.10	0.22%	6,503,416
Jul 9, 2026	34.72	37.30	34.72	37.08	37.02	6.86%	7,184,818
Jul 8, 2026	34.90	35.76	34.28	34.70	34.64	-0.17%	9,423,003
Jul 7, 2026	34.82	35.34	33.40	34.76	34.70	-0.11%	9,137,726
Jul 6, 2026	35.86	36.00	34.08	34.80	34.74	-2.68%	8,030,502
Jul 3, 2026	36.08	36.46	34.42	35.76	35.70	-0.83%	8,603,515
Jul 2, 2026	39.60	40.00	35.64	36.06	36.00	-8.80%	11,438,084
Jul 1, 2026	40.00	40.36	38.84	39.54	39.47	-1.15%	13,492,035
Jun 30, 2026	37.26	40.28	37.06	40.00	39.93	7.53%	10,640,685
Jun 29, 2026	36.42	37.20	36.30	37.20	37.14	2.03%	3,382,901
Jun 26, 2026	36.88	37.10	35.48	36.46	36.40	-0.92%	4,012,548