IST:ARDYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	35.04	36.54	34.88	34.96	34.96	0.17%	7,302,993
Dec 17, 2025	37.90	38.10	34.88	34.90	34.90	-7.92%	9,025,067
Dec 16, 2025	38.72	39.56	37.80	37.90	37.90	-1.92%	6,331,026
Dec 15, 2025	37.94	39.26	37.28	38.64	38.64	2.17%	8,232,223
Dec 12, 2025	37.50	38.70	37.02	37.82	37.82	1.39%	7,237,788
Dec 11, 2025	36.72	38.10	36.00	37.30	37.30	1.58%	9,101,636
Dec 10, 2025	38.32	39.00	36.60	36.72	36.72	-4.18%	10,063,190
Dec 9, 2025	36.18	39.10	35.80	38.32	38.32	6.56%	13,363,970
Dec 8, 2025	37.00	37.10	35.38	35.96	35.96	-1.69%	11,575,870
Dec 5, 2025	36.86	37.60	36.10	36.58	36.58	0.49%	11,111,360
Dec 4, 2025	33.94	36.48	33.94	36.40	36.40	7.95%	19,815,350
Dec 3, 2025	34.50	34.72	33.42	33.72	33.72	0.60%	9,552,119
Dec 2, 2025	32.24	35.24	32.18	33.52	33.52	4.62%	23,800,360
Dec 1, 2025	32.98	33.04	30.98	32.04	32.04	-0.99%	15,012,000