IST:ARFYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	27.08	29.08	26.74	27.88	27.88	2.27%	12,678,550
Apr 8, 2026	27.40	28.18	27.00	27.26	27.26	2.87%	6,570,629
Apr 7, 2026	27.40	28.60	26.32	26.50	26.50	-3.07%	9,991,871
Apr 6, 2026	28.72	29.36	27.30	27.34	27.34	-3.60%	9,128,941
Apr 3, 2026	28.40	29.90	28.00	28.36	28.36	-0.14%	11,322,260
Apr 2, 2026	27.52	29.26	27.10	28.40	28.40	3.20%	19,065,980
Apr 1, 2026	26.72	28.98	26.00	27.52	27.52	2.99%	20,343,260
Mar 31, 2026	24.42	26.72	23.80	26.72	26.72	9.96%	13,175,410
Mar 30, 2026	24.48	25.36	23.60	24.30	24.30	1.08%	8,858,816
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%	12,014,500
Mar 24, 2026	27.98	28.30	26.68	26.96	26.96	-2.03%	15,928,240
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