IST:ASGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	10.75	10.78	10.66	10.70	10.70	-	1,248,260
Dec 17, 2025	10.59	10.85	10.55	10.70	10.70	1.23%	2,883,386
Dec 16, 2025	10.69	10.70	10.56	10.57	10.57	-1.12%	1,459,677
Dec 15, 2025	10.65	10.78	10.64	10.69	10.69	0.28%	1,849,634
Dec 12, 2025	10.71	10.72	10.64	10.66	10.66	-0.37%	2,480,904
Dec 11, 2025	10.87	10.87	10.67	10.70	10.70	-0.93%	4,144,145
Dec 10, 2025	10.78	10.94	10.75	10.80	10.80	0.28%	2,430,921
Dec 9, 2025	10.81	10.83	10.70	10.77	10.77	-0.19%	1,611,515
Dec 8, 2025	10.90	10.93	10.77	10.79	10.79	-	1,743,171
Dec 5, 2025	10.77	10.91	10.64	10.79	10.79	0.65%	1,537,095
Dec 4, 2025	10.85	10.95	10.71	10.72	10.72	-1.20%	1,716,690
Dec 3, 2025	10.81	11.03	10.78	10.85	10.85	0.74%	2,230,737
Dec 2, 2025	10.67	10.86	10.67	10.77	10.77	0.84%	1,439,147
Dec 1, 2025	10.53	10.76	10.47	10.68	10.68	1.81%	2,517,670
Nov 28, 2025	10.57	10.70	10.49	10.49	10.49	-0.47%	1,797,901
Nov 27, 2025	10.72	10.77	10.54	10.54	10.54	-1.40%	1,731,882
Nov 26, 2025	10.80	10.84	10.69	10.69	10.69	-1.20%	1,810,377
Nov 25, 2025	11.07	11.07	10.82	10.82	10.82	-1.55%	2,407,521
Nov 24, 2025	11.04	11.13	10.95	10.99	10.99	-0.63%	2,813,357
Nov 21, 2025	11.02	11.17	10.95	11.06	11.06	0.36%	1,710,567
Nov 20, 2025	11.18	11.24	10.98	11.02	11.02	-0.99%	2,341,359
Nov 19, 2025	11.24	11.33	11.12	11.13	11.13	-0.62%	2,137,256
Nov 18, 2025	11.48	11.48	11.19	11.20	11.20	-1.41%	1,874,382
Nov 17, 2025	11.05	11.44	11.05	11.36	11.36	3.27%	2,435,267
Nov 14, 2025	11.12	11.16	10.91	11.00	11.00	-0.99%	1,914,489
Nov 13, 2025	10.91	11.40	10.91	11.11	11.11	2.11%	3,899,242
Nov 12, 2025	11.24	11.27	10.88	10.88	10.88	-2.60%	2,244,487
Nov 11, 2025	11.50	11.51	10.91	11.17	11.17	-2.53%	2,872,437
Nov 10, 2025	11.49	11.66	11.46	11.46	11.46	-0.17%	2,658,377
Nov 7, 2025	11.50	11.53	11.36	11.48	11.48	-	2,609,847