IST:ARFYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.96	30.96	29.82	30.50	30.50	0.20%	2,972,175
Jun 25, 2026	30.40	30.72	30.00	30.44	30.44	0.66%	3,730,277
Jun 24, 2026	30.44	31.20	29.74	30.24	30.24	-0.20%	11,780,966
Jun 23, 2026	29.22	31.50	29.12	30.30	30.30	3.13%	11,200,635
Jun 22, 2026	28.50	30.16	28.30	29.38	29.38	3.74%	7,754,568
Jun 19, 2026	28.64	28.64	28.24	28.32	28.32	-1.12%	2,208,855
Jun 18, 2026	29.00	29.68	28.64	28.64	28.64	1.20%	5,246,826
Jun 17, 2026	29.32	29.38	28.30	28.30	28.30	-2.88%	4,117,560
Jun 16, 2026	29.88	29.96	27.74	29.14	29.14	-1.69%	9,042,237
Jun 15, 2026	29.50	30.20	29.50	29.64	29.64	1.86%	3,755,610
Jun 12, 2026	29.90	30.26	28.44	29.10	29.10	0.14%	5,859,606
Jun 11, 2026	28.68	31.00	28.62	29.06	29.06	1.25%	9,182,295
Jun 10, 2026	29.60	29.70	28.48	28.70	28.70	-2.71%	4,014,761
Jun 9, 2026	31.54	32.04	29.36	29.50	29.50	-6.29%	7,157,237
Jun 8, 2026	29.80	32.02	29.18	31.48	31.48	5.64%	10,031,490
Jun 5, 2026	29.30	30.92	29.08	29.80	29.80	1.22%	6,757,640
Jun 4, 2026	29.94	30.30	28.80	29.44	29.44	-1.21%	4,372,352
Jun 3, 2026	31.44	31.54	29.60	29.80	29.80	-5.40%	5,246,794
Jun 2, 2026	30.90	31.58	30.52	31.50	31.50	2.27%	5,965,276
Jun 1, 2026	30.14	31.16	29.86	30.80	30.80	3.56%	4,972,984
May 26, 2026	30.14	30.80	29.60	29.74	29.74	-0.93%	3,496,630
May 25, 2026	28.60	30.40	28.60	30.02	30.02	5.48%	4,712,514
May 22, 2026	26.70	28.70	25.38	28.46	28.46	5.64%	6,574,307
May 21, 2026	28.80	29.96	26.94	26.94	26.94	-6.78%	7,809,386
May 20, 2026	28.62	28.98	27.94	28.90	28.90	2.26%	5,673,040
May 18, 2026	29.20	29.20	28.26	28.26	28.26	-3.22%	3,878,611
May 15, 2026	30.00	30.72	29.16	29.20	29.20	-2.67%	5,158,002
May 14, 2026	30.00	30.48	29.68	30.00	30.00	-0.66%	5,399,214
May 13, 2026	32.98	33.14	29.84	30.20	30.20	-7.13%	7,308,575
May 12, 2026	32.50	33.60	32.22	32.52	32.52	0.49%	9,106,511
May 11, 2026	32.40	33.14	32.24	32.36	32.36	0.43%	5,750,555
May 8, 2026	32.80	32.80	31.90	32.22	32.22	-1.95%	7,369,267
May 7, 2026	32.64	32.98	31.78	32.86	32.86	1.61%	6,070,447
May 6, 2026	33.22	34.20	32.26	32.34	32.34	-2.12%	7,089,047
May 5, 2026	33.28	33.56	32.10	33.04	33.04	0.18%	5,465,347
May 4, 2026	32.92	33.88	32.64	32.98	32.98	1.10%	7,713,519
Apr 30, 2026	32.00	33.84	32.00	32.62	32.62	1.24%	6,382,364
Apr 29, 2026	33.00	33.48	31.92	32.22	32.22	-2.36%	5,037,053
Apr 28, 2026	34.46	34.46	32.76	33.00	33.00	-4.13%	9,360,997
Apr 27, 2026	32.22	34.50	32.22	34.42	34.42	6.96%	12,889,520
Apr 24, 2026	32.34	33.42	31.72	32.18	32.18	0.75%	10,144,760
Apr 22, 2026	32.00	32.50	30.72	31.94	31.94	-0.06%	10,643,680
Apr 21, 2026	31.90	33.40	31.64	31.96	31.96	0.19%	13,736,720
Apr 20, 2026	32.70	35.92	31.90	31.90	31.90	-2.86%	25,271,400
Apr 17, 2026	29.90	32.84	29.86	32.84	32.84	9.98%	24,665,520
Apr 16, 2026	30.44	30.86	29.58	29.86	29.86	-0.20%	7,885,273
Apr 15, 2026	29.56	30.36	28.10	29.92	29.92	1.22%	12,511,030
Apr 14, 2026	31.08	31.14	29.26	29.56	29.56	-3.02%	12,566,190
Apr 13, 2026	27.72	30.48	26.74	30.48	30.48	9.96%	29,409,770
Apr 10, 2026	27.92	28.38	27.50	27.72	27.72	-0.57%	5,495,622