IST:ASGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	10.95	11.30	10.94	11.27	11.27	2.92%	4,336,225
Apr 16, 2026	11.21	11.21	10.84	10.95	10.95	-1.62%	4,837,639
Apr 15, 2026	10.92	11.13	10.83	11.13	11.13	2.02%	4,411,028
Apr 14, 2026	10.79	10.94	10.74	10.91	10.91	2.06%	5,020,570
Apr 13, 2026	10.84	10.90	10.65	10.69	10.69	-2.37%	3,016,998
Apr 10, 2026	10.70	11.28	10.69	10.95	10.95	2.62%	3,574,299
Apr 9, 2026	10.69	10.76	10.65	10.67	10.67	-0.19%	2,676,405
Apr 8, 2026	10.70	10.78	10.68	10.69	10.69	2.89%	3,759,234
Apr 7, 2026	10.67	10.75	10.39	10.39	10.39	-2.62%	2,568,424
Apr 6, 2026	10.68	10.78	10.60	10.67	10.67	0.57%	2,553,799
Apr 3, 2026	10.57	10.73	10.53	10.61	10.61	0.47%	2,671,762
Apr 2, 2026	10.48	10.57	10.44	10.56	10.56	-0.19%	2,352,384
Apr 1, 2026	10.60	10.64	10.43	10.58	10.58	0.28%	2,306,179
Mar 31, 2026	10.46	10.62	10.45	10.55	10.38	1.05%	3,278,104
Mar 30, 2026	10.65	10.65	10.43	10.44	10.27	-1.60%	2,111,518
Mar 27, 2026	10.75	10.82	10.58	10.61	10.44	-1.30%	3,264,243
Mar 26, 2026	10.75	10.83	10.67	10.75	10.58	-	3,251,066
Mar 25, 2026	10.76	10.87	10.71	10.75	10.58	0.47%	2,028,330
Mar 24, 2026	10.83	10.92	10.67	10.70	10.53	-1.38%	2,554,384
Mar 23, 2026	10.79	10.91	10.50	10.85	10.68	-0.37%	4,282,743
Mar 19, 2026	10.99	11.05	10.86	10.89	10.72	-1.63%	1,966,229
Mar 18, 2026	11.29	11.31	11.02	11.07	10.89	-1.16%	2,984,916
Mar 17, 2026	11.01	11.23	11.01	11.20	11.02	2.00%	1,882,219
Mar 16, 2026	11.12	11.20	10.95	10.98	10.80	-1.35%	2,681,591
Mar 13, 2026	11.27	11.31	11.04	11.13	10.95	-1.59%	1,852,948
Mar 12, 2026	11.25	11.39	11.22	11.31	11.13	0.62%	2,302,150
Mar 11, 2026	11.27	11.39	11.16	11.24	11.06	-1.06%	2,088,045
Mar 10, 2026	11.29	11.38	11.17	11.36	11.18	2.90%	2,531,066
Mar 9, 2026	10.92	11.10	10.83	11.04	10.86	0.36%	2,110,799
Mar 6, 2026	10.94	11.09	10.85	11.00	10.82	0.27%	2,337,861
Mar 5, 2026	10.89	11.07	10.89	10.97	10.79	1.48%	1,773,705
Mar 4, 2026	10.92	10.97	10.71	10.81	10.64	-0.37%	4,358,138
Mar 3, 2026	11.14	11.37	10.79	10.85	10.68	-2.52%	3,477,627
Mar 2, 2026	10.80	11.33	10.60	11.13	10.95	0.54%	5,522,068
Feb 27, 2026	11.27	11.48	11.01	11.07	10.89	-1.42%	3,511,372
Feb 26, 2026	11.14	11.34	11.13	11.23	11.05	0.99%	1,446,939
Feb 25, 2026	11.31	11.41	11.11	11.12	10.94	-1.42%	1,917,140
Feb 24, 2026	11.35	11.40	11.27	11.28	11.10	-0.62%	1,573,922
Feb 23, 2026	11.45	11.63	11.33	11.35	11.17	0.09%	2,154,650
Feb 20, 2026	11.30	11.44	11.21	11.34	11.16	0.27%	2,162,477
Feb 19, 2026	11.94	11.95	11.15	11.31	11.13	-4.96%	5,270,656
Feb 18, 2026	12.49	12.50	11.89	11.90	11.71	-3.88%	6,298,315
Feb 17, 2026	12.85	13.06	12.35	12.38	12.18	-3.58%	7,286,362
Feb 16, 2026	12.54	12.88	12.30	12.84	12.64	3.97%	9,650,751
Feb 13, 2026	11.73	12.48	11.69	12.35	12.15	5.38%	8,086,713
Feb 12, 2026	11.42	11.84	11.42	11.72	11.53	2.36%	3,441,032
Feb 11, 2026	11.41	11.57	11.33	11.45	11.27	-0.17%	1,938,415
Feb 10, 2026	11.57	11.62	11.01	11.47	11.29	-0.26%	2,188,272
Feb 9, 2026	11.29	11.59	11.29	11.50	11.32	2.13%	2,686,988
Feb 6, 2026	11.25	11.29	11.08	11.26	11.08	-0.35%	2,212,057