IST:ARDYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	35.46	36.54	35.40	35.52	-	1.78%	4,639,326
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
Nov 28, 2025	30.58	33.00	30.58	32.36	32.36	7.51%	18,126,790
Nov 27, 2025	31.18	31.18	30.06	30.10	30.10	-3.53%	6,858,376
Nov 26, 2025	32.26	32.72	31.20	31.20	31.20	-0.57%	11,584,550
Nov 25, 2025	31.46	32.18	30.44	31.38	31.38	3.02%	15,767,430
Nov 24, 2025	27.70	30.46	27.20	30.46	30.46	9.96%	13,762,680
Nov 21, 2025	29.86	30.54	27.66	27.70	27.70	-7.67%	10,485,000
Nov 20, 2025	30.04	32.64	29.64	30.00	30.00	1.01%	17,448,452
Nov 19, 2025	29.20	30.64	28.52	29.70	29.70	2.41%	9,553,256
Nov 18, 2025	28.58	30.44	28.34	29.00	29.00	1.61%	10,599,920
Nov 17, 2025	26.86	28.54	26.84	28.54	28.54	7.45%	6,714,515
Nov 14, 2025	27.68	27.88	26.48	26.56	26.53	-4.94%	3,215,597
Nov 13, 2025	25.66	28.12	25.66	27.94	27.91	8.89%	5,753,761
Nov 12, 2025	26.32	26.40	25.66	25.66	25.63	-1.99%	2,110,132
Nov 11, 2025	27.18	27.18	25.04	26.18	26.15	-3.68%	5,340,113
Nov 10, 2025	27.36	27.76	26.76	27.18	27.15	0.07%	3,957,564
Nov 7, 2025	27.90	28.42	27.10	27.16	27.13	-2.51%	3,289,877
Nov 6, 2025	28.48	28.60	27.78	27.86	27.83	-2.04%	3,196,657
Nov 5, 2025	28.08	29.06	28.08	28.44	28.41	-0.21%	4,088,939
Nov 4, 2025	28.90	29.22	28.28	28.50	28.47	-1.25%	5,370,379
Nov 3, 2025	29.10	30.20	28.84	28.86	28.82	-0.82%	6,363,482
Oct 31, 2025	29.64	30.72	29.06	29.10	29.06	-1.22%	8,806,625
Oct 30, 2025	27.80	29.80	27.80	29.46	29.42	6.43%	11,169,870
Oct 28, 2025	27.04	28.00	26.86	27.68	27.65	2.90%	2,910,258
Oct 27, 2025	26.82	27.86	26.36	26.90	26.87	1.13%	6,312,033
Oct 24, 2025	25.12	26.60	25.12	26.60	26.57	6.40%	5,207,285
Oct 23, 2025	25.18	25.48	24.84	25.00	24.97	0.24%	3,710,860
Oct 22, 2025	24.88	25.18	24.72	24.94	24.91	0.24%	2,003,504
Oct 21, 2025	25.30	25.36	24.78	24.88	24.85	-1.03%	2,054,970
Oct 20, 2025	24.98	25.48	24.72	25.14	25.11	0.64%	1,635,521
Oct 17, 2025	25.16	25.50	24.42	24.98	24.95	-0.64%	1,918,429
Oct 16, 2025	25.56	26.16	25.10	25.14	25.11	-1.64%	2,177,685
Oct 15, 2025	24.86	25.72	24.66	25.56	25.53	3.31%	3,341,982
Oct 14, 2025	25.32	25.82	24.54	24.74	24.71	-2.29%	3,054,547
Oct 13, 2025	25.18	25.92	25.18	25.32	25.29	-2.62%	1,636,911
Oct 10, 2025	26.08	26.40	25.74	26.00	25.97	-0.31%	1,875,243
Oct 9, 2025	26.40	26.90	25.90	26.08	26.05	-0.61%	2,716,910