IST:AHGAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	34.14	36.14	33.70	35.84	35.84	4.98%	6,914,648
Jun 17, 2026	33.20	34.70	33.20	34.14	34.14	2.96%	6,761,967
Jun 16, 2026	33.10	33.96	32.78	33.16	33.16	0.79%	4,457,895
Jun 15, 2026	33.56	34.34	32.64	32.90	32.90	-1.61%	6,723,246
Jun 12, 2026	32.18	33.56	31.70	33.44	33.44	3.98%	9,490,779
Jun 11, 2026	31.02	32.24	30.82	32.16	32.16	2.62%	2,336,700
Jun 10, 2026	31.60	31.70	30.02	31.34	31.34	-0.82%	3,427,713
Jun 9, 2026	32.06	32.28	31.48	31.60	31.60	-1.25%	4,041,315
Jun 8, 2026	30.96	32.82	30.56	32.00	32.00	3.23%	6,356,807
Jun 5, 2026	31.16	32.00	31.00	31.00	31.00	-0.51%	2,598,156
Jun 4, 2026	31.82	32.16	30.84	31.16	31.16	-1.77%	3,518,087
Jun 3, 2026	32.24	32.40	31.72	31.72	31.72	-1.55%	2,790,048
Jun 2, 2026	32.32	32.82	32.04	32.22	32.22	-0.92%	3,482,359
Jun 1, 2026	32.94	33.42	32.34	32.52	32.52	-1.22%	4,194,910
May 26, 2026	32.86	33.50	31.90	32.92	32.92	0.18%	3,470,730
May 25, 2026	31.46	32.88	31.46	32.86	32.86	4.45%	4,888,424
May 22, 2026	29.50	31.74	29.20	31.46	31.46	4.52%	10,148,290
May 21, 2026	31.58	31.76	30.10	30.10	30.10	-4.44%	5,273,928
May 20, 2026	30.40	31.72	30.10	31.50	31.50	4.24%	10,257,080
May 18, 2026	31.24	31.34	29.88	30.22	30.22	-3.20%	6,317,319
May 15, 2026	31.14	31.36	30.80	31.22	31.22	0.39%	4,375,406
May 14, 2026	31.16	32.08	30.56	31.10	31.10	-0.19%	8,665,686
May 13, 2026	31.60	32.04	30.92	31.16	31.16	-0.95%	9,223,651
May 12, 2026	29.60	31.74	29.06	31.46	31.46	9.01%	20,216,250
May 11, 2026	28.04	28.96	27.98	28.86	28.86	2.92%	6,478,032
May 8, 2026	27.96	28.24	27.66	28.04	28.04	0.21%	4,958,900
May 7, 2026	28.00	28.14	27.32	27.98	27.98	0.14%	5,189,248
May 6, 2026	27.84	28.58	27.82	27.94	27.94	0.29%	9,833,490
May 5, 2026	27.00	28.04	27.00	27.86	27.86	3.19%	7,271,699
May 4, 2026	27.48	27.48	26.88	27.00	27.00	-1.75%	4,398,852
Apr 30, 2026	27.36	27.58	26.84	27.48	27.48	0.44%	2,840,811
Apr 29, 2026	27.18	27.44	26.90	27.36	27.36	0.66%	3,590,926
Apr 28, 2026	27.92	27.92	26.54	27.18	27.18	-1.52%	8,696,769
Apr 27, 2026	27.88	28.22	27.60	27.60	27.60	-2.47%	5,784,313
Apr 24, 2026	27.50	28.30	26.70	28.30	28.30	3.97%	5,660,514
Apr 22, 2026	27.04	27.52	26.80	27.22	27.22	0.96%	7,240,965
Apr 21, 2026	26.18	26.96	26.00	26.96	26.96	3.06%	7,696,217
Apr 20, 2026	25.34	26.38	25.32	26.16	26.16	3.24%	8,426,548
Apr 17, 2026	24.92	25.60	24.80	25.34	25.34	1.69%	8,726,595
Apr 16, 2026	24.10	25.08	23.98	24.92	24.92	3.40%	8,085,241
Apr 15, 2026	23.82	24.26	23.62	24.10	24.10	1.69%	7,959,072
Apr 14, 2026	23.22	23.78	23.12	23.70	23.70	2.69%	7,674,558
Apr 13, 2026	23.02	23.84	23.00	23.08	23.08	-1.54%	6,509,305
Apr 10, 2026	23.06	23.66	23.06	23.44	23.44	2.18%	7,259,439
Apr 9, 2026	22.86	23.18	22.52	22.94	22.94	0.35%	5,144,259
Apr 8, 2026	24.00	24.64	22.84	22.86	22.86	-4.19%	29,628,970
Apr 7, 2026	21.74	23.86	21.68	23.86	23.86	9.95%	53,154,960
Apr 6, 2026	21.62	22.00	21.62	21.70	21.70	0.46%	3,042,653
Apr 3, 2026	21.78	21.90	21.60	21.60	21.60	-0.46%	2,673,640
Apr 2, 2026	21.86	21.92	21.52	21.70	21.70	-0.46%	2,921,696