IST:AHGAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	22.40	22.52	21.80	21.80	21.80	-3.45%	6,898,900
Mar 31, 2026	21.48	22.58	21.46	22.58	22.58	5.51%	5,360,753
Mar 30, 2026	21.48	21.64	21.30	21.40	21.40	-0.09%	3,141,539
Mar 27, 2026	22.18	22.34	21.30	21.42	21.42	-2.64%	5,221,316
Mar 26, 2026	22.18	22.58	21.86	22.00	22.00	-0.36%	4,168,145
Mar 25, 2026	22.44	22.68	22.08	22.08	22.08	-1.43%	5,149,456
Mar 24, 2026	22.40	22.98	21.80	22.40	22.40	-0.36%	8,040,378
Mar 23, 2026	21.98	22.48	20.86	22.48	22.48	2.74%	6,820,512
Mar 19, 2026	22.10	22.10	21.78	21.88	21.88	-0.91%	1,228,244
Mar 18, 2026	22.16	22.20	22.00	22.08	22.08	-0.09%	4,295,055
Mar 17, 2026	22.14	22.34	21.86	22.10	22.10	-	6,795,887
Mar 16, 2026	22.98	23.02	22.08	22.10	22.10	-3.41%	9,283,442
Mar 13, 2026	23.46	23.46	22.80	22.88	22.88	-2.47%	3,020,818