IST:ASGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.27	11.48	11.01	11.07	11.07	-1.42%	3,511,372
Feb 26, 2026	11.14	11.34	11.13	11.23	11.23	0.99%	1,446,939
Feb 25, 2026	11.31	11.41	11.11	11.12	11.12	-1.42%	1,917,140
Feb 24, 2026	11.35	11.40	11.27	11.28	11.28	-0.62%	1,573,922
Feb 23, 2026	11.45	11.63	11.33	11.35	11.35	0.09%	2,154,650
Feb 20, 2026	11.30	11.44	11.21	11.34	11.34	0.27%	2,162,477
Feb 19, 2026	11.94	11.95	11.15	11.31	11.31	-4.96%	5,270,656
Feb 18, 2026	12.49	12.50	11.89	11.90	11.90	-3.88%	6,298,315
Feb 17, 2026	12.85	13.06	12.35	12.38	12.38	-3.58%	7,286,362
Feb 16, 2026	12.54	12.88	12.30	12.84	12.84	3.97%	9,650,751
Feb 13, 2026	11.73	12.48	11.69	12.35	12.35	5.38%	8,086,713
Feb 12, 2026	11.42	11.84	11.42	11.72	11.72	2.36%	3,441,032
Feb 11, 2026	11.41	11.57	11.33	11.45	11.45	-0.17%	1,938,415
Feb 10, 2026	11.57	11.62	11.01	11.47	11.47	-0.26%	2,188,272
Feb 9, 2026	11.29	11.59	11.29	11.50	11.50	2.13%	2,686,988
Feb 6, 2026	11.25	11.29	11.08	11.26	11.26	-0.35%	2,212,057
Feb 5, 2026	11.59	11.70	11.30	11.30	11.30	-2.59%	2,988,399
Feb 4, 2026	11.82	11.92	11.58	11.60	11.60	-1.44%	3,355,420
Feb 3, 2026	11.36	11.81	11.36	11.77	11.77	3.88%	4,854,271
Feb 2, 2026	11.17	11.42	11.02	11.33	11.33	-0.35%	2,869,073
Jan 30, 2026	11.46	11.48	11.28	11.37	11.37	-1.04%	3,736,359
Jan 29, 2026	11.57	11.62	11.45	11.49	11.49	-0.43%	3,799,580
Jan 28, 2026	11.46	11.61	11.45	11.54	11.54	0.87%	2,788,625
Jan 27, 2026	11.62	11.66	11.42	11.44	11.44	-1.55%	2,938,630
Jan 26, 2026	11.56	11.72	11.53	11.62	11.62	0.52%	2,506,558
Jan 23, 2026	11.60	11.69	11.48	11.56	11.56	-	2,387,084
Jan 22, 2026	11.46	11.81	11.46	11.56	11.56	0.96%	3,707,400
Jan 21, 2026	11.48	11.49	11.31	11.45	11.45	0.44%	2,858,964
Jan 20, 2026	11.44	11.57	11.36	11.40	11.40	-0.52%	1,935,082
Jan 19, 2026	11.44	11.60	11.44	11.46	11.46	0.53%	2,479,622
Jan 16, 2026	11.30	11.45	11.20	11.40	11.40	1.24%	4,224,222
Jan 15, 2026	11.23	11.46	11.14	11.26	11.26	-0.44%	4,191,496
Jan 14, 2026	11.20	11.41	11.13	11.31	11.31	0.89%	3,889,658
Jan 13, 2026	11.36	11.36	11.11	11.21	11.21	-1.32%	3,091,256
Jan 12, 2026	11.10	11.49	11.05	11.36	11.36	2.81%	4,496,427
Jan 9, 2026	10.76	11.15	10.67	11.05	11.05	2.98%	5,260,932
Jan 8, 2026	10.76	10.77	10.53	10.73	10.73	-0.19%	2,810,629
Jan 7, 2026	10.96	10.99	10.75	10.75	10.75	-1.83%	1,917,936
Jan 6, 2026	10.94	10.99	10.84	10.95	10.95	0.09%	1,993,523
Jan 5, 2026	10.96	11.03	10.90	10.94	10.94	0.46%	1,897,881
Jan 2, 2026	10.85	11.04	10.80	10.89	10.89	0.37%	2,528,371
Dec 31, 2025	10.68	11.15	10.65	10.85	10.85	2.17%	3,777,021
Dec 30, 2025	10.53	10.72	10.52	10.62	10.62	0.66%	1,994,265
Dec 29, 2025	10.62	10.92	10.43	10.55	10.55	-0.66%	3,985,759
Dec 26, 2025	10.51	10.79	10.35	10.62	10.62	1.05%	5,266,767
Dec 25, 2025	10.55	10.60	10.50	10.51	10.51	-0.10%	1,000,700
Dec 24, 2025	10.68	10.71	10.52	10.52	10.52	-1.41%	1,809,607
Dec 23, 2025	10.54	10.93	10.44	10.67	10.67	1.33%	3,640,960
Dec 22, 2025	10.73	10.74	10.51	10.53	10.53	-1.59%	1,845,593
Dec 19, 2025	10.71	10.73	10.62	10.70	10.70	-	1,057,515