IST:ASGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	14.01	14.26	13.97	14.07	14.07	0.93%	6,796,956
Sep 24, 2025	13.65	14.10	13.65	13.94	13.94	2.65%	9,818,696
Sep 23, 2025	13.68	13.93	13.57	13.58	13.58	-1.09%	8,990,127
Sep 22, 2025	13.80	14.00	13.67	13.73	13.73	0.29%	5,918,640
Sep 19, 2025	13.73	13.78	13.54	13.69	13.69	0.44%	7,534,050
Sep 18, 2025	13.65	13.86	13.55	13.63	13.63	0.89%	11,314,010
Sep 17, 2025	13.41	13.79	13.41	13.51	13.51	-0.81%	6,175,211
Sep 16, 2025	13.00	13.91	13.00	13.62	13.62	4.77%	15,273,520
Sep 15, 2025	12.26	13.10	12.01	13.00	13.00	6.21%	8,697,278
Sep 12, 2025	12.81	12.81	12.13	12.24	12.24	-4.45%	5,750,826
Sep 11, 2025	13.29	13.52	12.76	12.81	12.81	-3.61%	10,290,760
Sep 10, 2025	13.17	13.71	13.10	13.29	13.29	2.15%	14,740,330
Sep 9, 2025	12.96	13.40	12.96	13.01	13.01	0.62%	8,433,568
Sep 8, 2025	12.89	13.33	12.70	12.93	12.93	-1.30%	7,581,041
Sep 5, 2025	13.19	13.38	12.94	13.10	13.10	-0.61%	8,454,081
Sep 4, 2025	12.35	13.32	12.35	13.18	13.18	7.07%	27,987,190
Sep 3, 2025	12.85	13.04	12.07	12.31	12.31	-4.50%	13,238,960
Sep 2, 2025	12.95	13.37	12.59	12.89	12.89	0.16%	16,660,460
Sep 1, 2025	12.51	13.07	12.51	12.87	12.87	3.29%	5,127,334
Aug 29, 2025	12.80	13.13	12.27	12.46	12.46	-2.12%	15,239,040