IST:ASGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	11.62	11.66	11.46	11.48	11.48	-0.69%	2,008,161
Nov 5, 2025	11.62	11.70	11.49	11.56	11.56	-0.17%	3,329,345
Nov 4, 2025	11.88	11.88	11.52	11.58	11.58	-1.86%	2,184,334
Nov 3, 2025	11.78	11.96	11.73	11.80	11.80	0.77%	3,031,034
Oct 31, 2025	11.48	11.71	11.45	11.71	11.71	2.18%	3,005,828
Oct 30, 2025	11.60	11.60	11.37	11.46	11.46	1.51%	2,868,708
Oct 28, 2025	11.43	11.47	11.29	11.29	11.29	-1.22%	1,054,155
Oct 27, 2025	11.38	11.54	11.33	11.43	11.43	0.62%	3,050,357
Oct 24, 2025	11.10	11.57	11.10	11.36	11.36	2.81%	4,309,145
Oct 23, 2025	11.31	11.39	11.05	11.05	11.05	-2.04%	2,601,387
Oct 22, 2025	11.10	11.63	11.04	11.28	11.28	2.17%	6,505,732
Oct 21, 2025	11.07	11.29	10.88	11.04	11.04	-	4,647,527
Oct 20, 2025	11.13	11.13	10.87	11.04	11.04	0.27%	3,571,171
Oct 17, 2025	11.02	11.16	10.83	11.01	11.01	-0.09%	4,131,233
Oct 16, 2025	11.01	11.23	10.97	11.02	11.02	-0.27%	2,935,908
Oct 15, 2025	10.76	11.19	10.71	11.05	11.05	2.98%	5,783,026
Oct 14, 2025	11.12	11.20	10.73	10.73	10.73	-3.25%	3,005,461
Oct 13, 2025	11.21	11.28	11.08	11.09	11.09	-3.06%	3,640,079
Oct 10, 2025	11.48	11.57	11.41	11.44	11.44	0.09%	2,817,445
Oct 9, 2025	11.69	11.82	11.39	11.43	11.43	-1.47%	4,158,332
Oct 8, 2025	12.01	12.08	11.50	11.60	11.60	-3.41%	5,261,190
Oct 7, 2025	11.57	12.06	11.50	12.01	12.01	4.25%	5,484,062
Oct 6, 2025	11.90	12.02	11.51	11.52	11.52	-2.46%	3,631,157
Oct 3, 2025	12.60	12.63	11.78	11.81	11.81	-5.82%	10,192,990
Oct 2, 2025	13.15	13.19	12.51	12.54	12.54	-4.57%	5,077,145
Oct 1, 2025	12.96	13.40	12.96	13.14	13.14	1.31%	5,462,698
Sep 30, 2025	13.42	13.43	12.87	12.97	12.97	-2.41%	4,748,452
Sep 29, 2025	13.79	13.86	13.27	13.29	13.29	-3.63%	3,836,795
Sep 26, 2025	14.06	14.26	13.71	13.79	13.79	-1.99%	8,651,664