IST:ARFYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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