IST:ARMGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.70	42.68	41.42	42.50	42.50	1.92%	2,332,424
Dec 4, 2025	42.36	43.28	41.60	41.70	41.70	-1.56%	2,169,661
Dec 3, 2025	42.44	42.90	42.22	42.36	42.36	0.09%	1,445,176
Dec 2, 2025	41.52	42.72	41.00	42.32	42.32	2.17%	2,705,766
Dec 1, 2025	40.10	41.66	39.92	41.42	41.42	3.29%	1,990,027
Nov 28, 2025	40.30	41.30	39.62	40.10	40.10	-0.50%	1,675,068
Nov 27, 2025	42.66	43.30	40.30	40.30	40.30	-5.44%	1,893,204
Nov 26, 2025	42.04	42.62	41.04	42.62	42.62	1.52%	3,120,802
Nov 25, 2025	41.52	42.56	41.26	41.98	41.98	1.16%	3,884,590
Nov 24, 2025	41.46	41.70	40.62	41.50	41.50	0.10%	2,759,416
Nov 21, 2025	39.04	41.48	39.04	41.46	41.46	6.31%	5,845,130
Nov 20, 2025	39.00	39.02	38.14	39.00	39.00	1.14%	1,816,663
Nov 19, 2025	37.64	38.98	37.64	38.56	38.56	1.90%	2,361,406
Nov 18, 2025	38.00	38.30	37.46	37.84	37.84	1.28%	3,066,914
Nov 17, 2025	36.18	37.38	36.18	37.36	37.36	3.43%	2,048,385
Nov 14, 2025	36.24	36.46	35.64	36.12	36.12	-0.17%	1,616,549
Nov 13, 2025	36.02	36.84	35.06	36.18	36.18	0.44%	4,639,120
Nov 12, 2025	36.70	36.92	34.68	36.02	36.02	-1.85%	2,973,771
Nov 11, 2025	36.50	37.30	36.24	36.70	36.70	0.55%	4,605,166
Nov 10, 2025	36.20	36.86	35.86	36.50	36.50	0.83%	2,165,816
Nov 7, 2025	37.44	37.90	36.20	36.20	36.20	-2.69%	2,636,790
Nov 6, 2025	37.30	37.60	36.92	37.20	37.20	-	2,119,082
Nov 5, 2025	36.88	37.38	36.40	37.20	37.20	1.31%	2,194,069
Nov 4, 2025	37.00	37.18	36.34	36.72	36.72	-0.76%	1,711,056
Nov 3, 2025	37.40	37.50	36.90	37.00	37.00	-0.54%	2,561,877
Oct 31, 2025	38.38	38.38	37.00	37.20	37.20	-3.12%	2,479,449
Oct 30, 2025	37.00	38.40	37.00	38.40	38.40	4.07%	6,309,902
Oct 28, 2025	37.06	37.32	36.90	36.90	36.90	-0.43%	877,123
Oct 27, 2025	37.24	37.72	36.88	37.06	37.06	-0.11%	2,368,905
Oct 24, 2025	37.80	37.98	36.98	37.10	37.10	-1.38%	3,768,808
Oct 23, 2025	37.06	38.50	36.68	37.62	37.62	1.57%	9,302,949
Oct 22, 2025	36.88	37.82	36.72	37.04	37.04	0.11%	2,880,220
Oct 21, 2025	37.40	38.30	36.58	37.00	37.00	0.27%	4,355,340
Oct 20, 2025	35.90	37.26	35.90	36.90	36.90	3.13%	5,586,447
Oct 17, 2025	34.90	35.90	34.40	35.78	35.78	2.23%	2,824,347
Oct 16, 2025	34.96	36.10	34.86	35.00	35.00	0.17%	3,789,825
Oct 15, 2025	34.06	35.00	34.06	34.94	34.94	2.58%	1,908,278
Oct 14, 2025	34.54	34.86	34.00	34.06	34.06	-1.33%	1,999,011
Oct 13, 2025	34.00	34.96	34.00	34.52	34.52	0.12%	2,664,624
Oct 10, 2025	34.10	34.48	34.04	34.48	34.48	1.41%	1,189,614
Oct 9, 2025	34.12	34.36	33.96	34.00	34.00	0.12%	1,966,132
Oct 8, 2025	34.32	34.48	33.94	33.96	33.96	-1.05%	2,060,775
Oct 7, 2025	34.32	34.60	34.16	34.32	34.32	0.35%	1,633,967
Oct 6, 2025	34.60	35.34	34.16	34.20	34.20	-0.70%	4,865,423
Oct 3, 2025	34.68	35.44	34.30	34.44	34.44	-0.17%	5,484,346
Oct 2, 2025	34.82	34.98	33.92	34.50	34.50	-0.86%	2,244,578
Oct 1, 2025	34.00	35.00	33.80	34.80	34.80	2.53%	4,353,039
Sep 30, 2025	34.30	34.50	33.78	33.94	33.94	-0.88%	1,643,160
Sep 29, 2025	33.58	34.28	33.48	34.24	34.24	1.97%	2,324,456
Sep 26, 2025	34.22	34.48	33.58	33.58	33.58	-1.81%	1,583,231