IST:ARDYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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