IST:ARDYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.34	41.00	38.68	39.04	39.04	-2.93%	3,241,581
Mar 26, 2026	41.26	41.98	40.00	40.22	40.22	-2.52%	2,161,098
Mar 25, 2026	41.38	42.54	41.10	41.26	41.26	-0.15%	2,945,824
Mar 24, 2026	42.10	42.24	41.32	41.32	41.32	-2.55%	1,910,750
Mar 23, 2026	41.70	43.40	40.62	42.40	42.40	0.33%	5,637,129
Mar 19, 2026	41.48	42.28	40.90	42.26	42.26	1.73%	1,288,384
Mar 18, 2026	41.86	42.66	41.52	41.54	41.54	0.14%	3,155,675
Mar 17, 2026	40.90	41.92	40.90	41.48	41.48	1.42%	2,866,688
Mar 16, 2026	42.28	42.34	40.32	40.90	40.90	-0.54%	2,781,904
Mar 13, 2026	42.50	42.56	40.82	41.12	41.12	-3.25%	3,742,927
Mar 12, 2026	40.68	42.96	40.50	42.50	42.50	4.12%	4,965,842
Mar 11, 2026	41.06	41.72	40.38	40.82	40.82	-0.78%	3,191,978
Mar 10, 2026	40.84	41.48	40.02	41.14	41.14	4.52%	5,983,403
Mar 9, 2026	39.86	40.00	38.32	39.36	39.36	-1.25%	3,773,674
Mar 6, 2026	41.16	41.66	39.24	39.86	39.86	-3.02%	3,957,851
Mar 5, 2026	39.44	41.32	39.44	41.10	41.10	4.74%	5,970,639
Mar 4, 2026	38.90	39.72	38.32	39.24	39.24	3.59%	4,747,471
Mar 3, 2026	39.00	40.38	37.88	37.88	37.88	-2.87%	3,505,687
Mar 2, 2026	37.44	39.70	37.00	39.00	39.00	-2.50%	5,185,130
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