IST:ASGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	12.70	12.84	12.64	12.73	12.73	0.47%	11,464,570
Aug 27, 2025	12.62	12.82	12.62	12.67	12.67	0.80%	4,761,887
Aug 26, 2025	12.74	12.95	12.54	12.57	12.57	-1.57%	6,918,351
Aug 25, 2025	12.92	12.95	12.72	12.77	12.77	-0.16%	4,864,609
Aug 22, 2025	12.92	13.14	12.69	12.79	12.79	-1.01%	6,148,133
Aug 21, 2025	12.17	13.13	12.17	12.92	12.92	6.34%	13,697,730
Aug 20, 2025	11.93	12.25	11.87	12.15	12.15	1.84%	5,213,048
Aug 19, 2025	11.95	12.15	11.92	11.93	11.93	-	2,735,869
Aug 18, 2025	11.72	12.01	11.72	11.93	11.93	1.97%	3,292,606
Aug 15, 2025	11.56	11.81	11.53	11.70	11.70	1.56%	3,615,489
Aug 14, 2025	11.66	11.77	11.52	11.52	11.52	-1.20%	3,714,031
Aug 13, 2025	11.79	11.81	11.65	11.66	11.66	-0.93%	3,143,139
Aug 12, 2025	11.95	11.99	11.77	11.77	11.77	-1.26%	3,891,105
Aug 11, 2025	11.91	12.03	11.86	11.92	11.92	0.08%	5,169,636
Aug 8, 2025	12.07	12.10	11.90	11.91	11.91	-1.16%	3,420,438
Aug 7, 2025	12.07	12.19	12.04	12.05	12.05	0.17%	3,971,426
Aug 6, 2025	12.16	12.29	11.97	12.03	12.03	-1.39%	8,600,813
Aug 5, 2025	12.13	12.29	12.11	12.20	12.20	0.74%	5,462,120
Aug 4, 2025	12.10	12.30	12.10	12.11	12.11	1.09%	4,216,266
Aug 1, 2025	12.04	12.09	11.93	11.98	11.98	-0.08%	5,617,570
Jul 31, 2025	11.89	12.05	11.86	11.99	11.99	1.10%	4,469,607