IST:AHGAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	34.48	34.64	33.08	33.86	33.86	-0.12%	7,288,847
Aug 13, 2026	32.34	34.10	32.18	33.90	33.90	5.74%	7,031,324
Aug 12, 2026	31.64	32.64	31.62	32.06	32.06	1.33%	3,883,924
Aug 11, 2026	32.80	32.82	31.62	31.64	31.64	-2.83%	2,401,674
Aug 10, 2026	32.60	33.18	32.20	32.56	32.56	1.31%	3,671,644
Aug 7, 2026	32.22	32.92	31.94	32.14	32.14	-0.25%	1,407,810
Aug 6, 2026	32.00	32.92	31.54	32.22	32.22	0.37%	2,878,802
Aug 5, 2026	32.26	32.78	31.56	32.10	32.10	-0.50%	1,776,098
Aug 4, 2026	32.18	33.00	32.00	32.26	32.26	0.12%	2,561,337
Aug 3, 2026	33.58	33.58	32.16	32.22	32.22	-3.71%	2,963,625
Jul 31, 2026	33.24	33.50	32.88	33.46	33.46	0.66%	2,522,755
Jul 30, 2026	33.74	33.94	32.94	33.24	33.24	-1.42%	2,092,018
Jul 29, 2026	34.80	34.86	33.72	33.72	33.72	-2.88%	1,995,913
Jul 28, 2026	34.88	35.14	34.34	34.72	34.72	-0.52%	1,942,985
Jul 27, 2026	35.50	35.90	34.86	34.90	34.90	-1.41%	2,372,180
Jul 24, 2026	36.48	36.48	35.30	35.40	35.40	-2.26%	3,182,322
Jul 23, 2026	36.02	36.68	35.84	36.22	36.22	0.67%	2,196,496
Jul 22, 2026	35.32	36.26	35.24	35.98	35.98	1.93%	2,556,465
Jul 21, 2026	35.06	35.88	34.98	35.30	35.30	0.68%	2,567,178
Jul 20, 2026	34.90	35.98	34.62	35.06	35.06	0.46%	5,834,551
Jul 17, 2026	36.22	36.56	34.90	34.90	34.90	-3.64%	9,221,316
Jul 16, 2026	37.42	37.42	36.22	36.22	36.22	-3.21%	3,828,752
Jul 14, 2026	37.48	37.90	36.52	37.42	37.42	-0.37%	6,779,466
Jul 13, 2026	37.08	38.60	36.96	37.56	37.56	1.08%	4,827,737
Jul 10, 2026	37.50	38.14	36.18	37.16	37.16	0.22%	6,503,416
Jul 9, 2026	34.72	37.30	34.72	37.08	37.08	6.86%	7,184,818
Jul 8, 2026	34.90	35.76	34.28	34.70	34.70	-0.17%	9,423,003
Jul 7, 2026	34.82	35.34	33.40	34.76	34.76	-0.11%	9,137,726
Jul 6, 2026	35.86	36.00	34.08	34.80	34.80	-2.68%	8,030,502
Jul 3, 2026	36.08	36.46	34.42	35.76	35.76	-0.83%	8,603,515
Jul 2, 2026	39.60	40.00	35.64	36.06	36.06	-8.80%	11,438,084
Jul 1, 2026	40.00	40.36	38.84	39.54	39.54	-1.15%	13,492,035
Jun 30, 2026	37.26	40.28	37.06	40.00	40.00	7.53%	10,640,685
Jun 29, 2026	36.42	37.20	36.30	37.20	37.20	2.03%	3,382,901
Jun 26, 2026	36.88	37.10	35.48	36.46	36.46	-0.92%	4,012,548
Jun 25, 2026	37.08	37.62	36.80	36.80	36.80	-0.65%	5,931,583
Jun 24, 2026	36.22	37.22	35.66	37.04	37.04	2.26%	4,406,345
Jun 23, 2026	35.58	36.80	35.38	36.22	36.22	1.91%	3,891,145
Jun 22, 2026	35.60	36.20	35.36	35.54	35.54	-0.17%	3,958,983
Jun 19, 2026	35.60	36.20	35.26	35.60	35.60	-0.67%	4,009,334
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