IST:ARFYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.94	25.80	23.78	24.04	24.04	-4.30%	6,470,312
Mar 26, 2026	27.34	27.38	24.70	25.12	25.12	-8.12%	8,922,902
Mar 25, 2026	27.00	28.76	26.70	27.34	27.34	1.41%	12,014,505
Mar 24, 2026	27.98	28.30	26.68	26.96	26.96	-2.03%	15,928,245
Mar 23, 2026	25.02	27.52	24.88	27.52	27.52	9.99%	22,778,080
Mar 19, 2026	25.10	25.68	24.74	25.02	25.02	-0.32%	3,330,389
Mar 18, 2026	25.32	25.86	25.00	25.10	25.10	-0.63%	6,820,444
Mar 17, 2026	24.36	25.90	23.82	25.26	25.26	4.90%	12,020,650
Mar 16, 2026	24.08	24.60	23.30	24.08	24.08	0.08%	4,633,971
Mar 13, 2026	24.48	24.48	23.46	24.06	24.06	-1.72%	4,665,632
Mar 12, 2026	24.22	25.30	23.88	24.48	24.48	0.41%	6,339,878
Mar 11, 2026	24.76	24.94	23.94	24.38	24.38	-1.77%	6,523,870
Mar 10, 2026	23.30	24.92	23.00	24.82	24.82	9.15%	7,939,786
Mar 9, 2026	23.00	23.30	22.06	22.74	22.74	0.18%	4,873,348
Mar 6, 2026	23.92	23.94	22.50	22.70	22.70	-5.02%	5,426,146
Mar 5, 2026	23.90	24.70	23.84	23.90	23.90	0.42%	5,891,079
Mar 4, 2026	23.08	23.80	22.58	23.80	23.80	4.02%	7,605,954
Mar 3, 2026	23.70	24.52	22.64	22.88	22.88	-3.46%	7,027,128
Mar 2, 2026	22.46	23.84	22.46	23.70	23.70	-4.97%	8,021,496
Feb 27, 2026	25.06	26.12	23.86	24.94	24.94	-0.95%	22,576,820
Feb 26, 2026	22.94	25.18	22.78	25.18	25.18	9.96%	19,781,100
Feb 25, 2026	24.70	24.98	22.86	22.90	22.90	-7.21%	9,195,301
Feb 24, 2026	25.10	25.54	24.40	24.68	24.68	-2.06%	7,398,678
Feb 23, 2026	26.24	26.60	25.20	25.20	25.20	-3.08%	9,253,465
Feb 20, 2026	27.20	27.58	25.48	26.00	26.00	-4.13%	19,259,630
Feb 19, 2026	30.02	30.18	27.12	27.12	27.12	-9.96%	13,846,170
Feb 18, 2026	29.94	31.10	29.60	30.12	30.12	0.67%	15,597,240
Feb 17, 2026	29.98	30.38	29.44	29.92	29.92	-0.20%	10,957,750
Feb 16, 2026	30.20	30.50	29.52	29.98	29.98	-0.40%	9,828,553
Feb 13, 2026	30.70	31.86	29.84	30.10	30.10	-1.63%	18,951,790
Feb 12, 2026	30.98	31.24	30.10	30.60	30.60	-1.35%	10,385,560
Feb 11, 2026	31.86	32.04	29.72	31.02	31.02	-3.84%	25,517,400
Feb 10, 2026	31.30	32.90	30.42	32.26	32.26	3.07%	46,038,010
Feb 9, 2026	28.62	31.30	28.60	31.30	31.30	9.98%	27,286,360
Feb 6, 2026	28.66	29.38	28.28	28.46	28.46	-0.28%	7,343,280
Feb 5, 2026	29.58	29.60	28.36	28.54	28.54	-3.52%	10,517,657
Feb 4, 2026	30.38	31.36	29.50	29.58	29.58	-0.74%	26,755,530
Feb 3, 2026	28.48	30.40	28.48	29.80	29.80	4.34%	28,185,600
Feb 2, 2026	28.10	29.34	27.88	28.56	28.56	-0.28%	17,365,910
Jan 30, 2026	28.90	29.60	28.42	28.64	28.64	-1.24%	13,053,680
Jan 29, 2026	30.54	30.66	29.00	29.00	29.00	-4.86%	17,851,800
Jan 28, 2026	31.20	31.70	30.48	30.48	30.48	-2.06%	20,538,870
Jan 27, 2026	30.60	32.42	30.00	31.12	31.12	2.64%	37,344,000
Jan 26, 2026	33.32	34.44	30.14	30.32	30.32	-7.90%	44,808,780
Jan 23, 2026	30.50	32.92	30.12	32.92	32.92	9.95%	60,990,970
Jan 22, 2026	29.02	31.24	28.16	29.94	29.94	3.24%	51,350,800
Jan 21, 2026	30.00	31.14	28.98	29.00	29.00	-4.92%	37,951,310
Jan 20, 2026	29.20	31.48	29.18	30.50	30.50	4.81%	52,465,450
Jan 19, 2026	29.30	31.32	28.70	29.10	29.10	-4.53%	39,814,210
Jan 16, 2026	34.00	34.30	30.48	30.48	30.48	-9.98%	65,324,395