IST:AHGAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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