IST:ARDYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	41.10	41.80	39.78	40.00	40.00	-2.20%	3,935,182
Feb 26, 2026	40.12	42.18	39.46	40.90	40.90	3.28%	6,744,607
Feb 25, 2026	41.02	41.12	38.86	39.60	39.60	-3.27%	3,956,861
Feb 24, 2026	41.20	41.60	40.42	40.94	40.94	-0.68%	3,338,980
Feb 23, 2026	42.42	43.90	40.30	41.22	41.22	-1.86%	4,613,672
Feb 20, 2026	42.28	43.50	41.48	42.00	42.00	-0.24%	3,203,740
Feb 19, 2026	45.80	45.96	41.64	42.10	42.10	-7.19%	6,079,520
Feb 18, 2026	46.02	47.66	44.64	45.36	45.36	1.25%	8,446,314
Feb 17, 2026	47.06	47.62	44.80	44.80	44.80	-3.70%	3,400,881
Feb 16, 2026	47.02	47.92	45.48	46.52	46.52	-0.98%	4,304,208
Feb 13, 2026	45.66	47.80	45.50	46.98	46.98	2.80%	4,390,080
Feb 12, 2026	44.42	46.30	44.04	45.70	45.70	3.16%	4,941,050
Feb 11, 2026	43.70	45.20	43.46	44.30	44.30	0.68%	3,668,671
Feb 10, 2026	44.56	44.74	43.36	44.00	44.00	-1.21%	3,586,973
Feb 9, 2026	43.92	44.92	43.92	44.54	44.54	1.97%	2,423,761
Feb 6, 2026	46.52	46.64	43.02	43.68	43.68	-5.66%	4,470,869
Feb 5, 2026	46.20	48.78	45.48	46.30	46.30	0.43%	6,523,456
Feb 4, 2026	46.74	47.14	46.00	46.10	46.10	-0.99%	3,449,707
Feb 3, 2026	46.12	48.50	45.88	46.56	46.56	1.22%	6,711,355
Feb 2, 2026	47.12	47.12	44.96	46.00	46.00	-2.54%	5,281,963
Jan 30, 2026	45.24	48.40	44.98	47.20	47.20	4.89%	8,013,947
Jan 29, 2026	45.00	45.48	44.16	45.00	45.00	-0.09%	5,110,437
Jan 28, 2026	44.20	45.38	42.62	45.04	45.04	1.90%	6,664,467
Jan 27, 2026	46.00	46.56	44.16	44.20	44.20	-2.90%	6,959,402
Jan 26, 2026	42.32	46.20	42.02	45.52	45.52	7.56%	8,417,357
Jan 23, 2026	42.80	44.00	42.30	42.32	42.32	-1.12%	6,441,946
Jan 22, 2026	41.26	42.80	40.92	42.80	42.80	3.88%	6,027,257
Jan 21, 2026	40.00	41.84	39.66	41.20	41.20	2.49%	5,348,454
Jan 20, 2026	40.18	40.98	39.62	40.20	40.20	0.50%	5,110,114
Jan 19, 2026	39.70	40.20	38.34	40.00	40.00	2.51%	5,923,832
Jan 16, 2026	38.30	39.76	38.26	39.02	39.02	1.99%	4,742,311
Jan 15, 2026	38.00	38.36	37.04	38.26	38.26	0.68%	6,489,614
Jan 14, 2026	40.52	40.74	37.78	38.00	38.00	-5.66%	7,814,462
Jan 13, 2026	41.34	41.60	39.84	40.28	40.28	-2.42%	8,551,392
Jan 12, 2026	41.24	42.40	40.68	41.28	41.28	3.10%	8,106,569
Jan 9, 2026	38.44	40.42	38.12	40.04	40.04	4.33%	7,712,616
Jan 8, 2026	38.10	39.32	37.20	38.38	38.38	2.51%	6,056,425
Jan 7, 2026	38.54	38.96	37.40	37.44	37.44	-2.80%	3,491,118
Jan 6, 2026	37.76	39.18	36.58	38.52	38.52	2.50%	8,149,470
Jan 5, 2026	35.98	37.64	35.80	37.58	37.58	6.64%	7,046,593
Jan 2, 2026	33.70	36.06	33.48	35.24	35.24	6.02%	7,321,589
Dec 31, 2025	32.76	33.24	32.38	33.24	33.24	1.47%	2,687,628
Dec 30, 2025	32.94	33.22	32.08	32.76	32.76	0.31%	5,799,242
Dec 29, 2025	33.38	33.90	32.46	32.66	32.66	-2.04%	6,086,601
Dec 26, 2025	34.30	34.90	32.72	33.34	33.34	-2.80%	7,237,600
Dec 25, 2025	34.70	34.78	33.40	34.30	34.30	-0.29%	3,119,653
Dec 24, 2025	35.04	35.26	34.18	34.40	34.40	-0.81%	3,701,173
Dec 23, 2025	35.36	35.60	34.30	34.68	34.68	-1.25%	4,714,647
Dec 22, 2025	36.04	36.72	34.98	35.12	35.12	-2.50%	4,635,493
Dec 19, 2025	34.96	36.50	34.50	36.02	36.02	3.03%	6,549,370