IST:ASGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.75	10.82	10.58	10.61	10.61	-1.30%	3,264,243
Mar 26, 2026	10.75	10.83	10.67	10.75	10.75	-	3,251,066
Mar 25, 2026	10.76	10.87	10.71	10.75	10.75	0.47%	2,028,330
Mar 24, 2026	10.83	10.92	10.67	10.70	10.70	-1.38%	2,554,384
Mar 23, 2026	10.79	10.91	10.50	10.85	10.85	-0.37%	4,282,743
Mar 19, 2026	10.99	11.05	10.86	10.89	10.89	-1.63%	1,966,229
Mar 18, 2026	11.29	11.31	11.02	11.07	11.07	-1.16%	2,984,916
Mar 17, 2026	11.01	11.23	11.01	11.20	11.20	2.00%	1,882,219
Mar 16, 2026	11.12	11.20	10.95	10.98	10.98	-1.35%	2,681,591
Mar 13, 2026	11.27	11.31	11.04	11.13	11.13	-1.59%	1,852,948
Mar 12, 2026	11.25	11.39	11.22	11.31	11.31	0.62%	2,302,150
Mar 11, 2026	11.27	11.39	11.16	11.24	11.24	-1.06%	2,088,045
Mar 10, 2026	11.29	11.38	11.17	11.36	11.36	2.90%	2,531,066
Mar 9, 2026	10.92	11.10	10.83	11.04	11.04	0.36%	2,110,799
Mar 6, 2026	10.94	11.09	10.85	11.00	11.00	0.27%	2,337,861
Mar 5, 2026	10.89	11.07	10.89	10.97	10.97	1.48%	1,773,705
Mar 4, 2026	10.92	10.97	10.71	10.81	10.81	-0.37%	4,358,138
Mar 3, 2026	11.14	11.37	10.79	10.85	10.85	-2.52%	3,477,627
Mar 2, 2026	10.80	11.33	10.60	11.13	11.13	0.54%	5,522,068
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