IST:ASGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	11.60	12.37	11.33	11.38	11.38	-1.90%	12,891,470
May 20, 2026	11.66	11.70	11.54	11.60	11.60	-0.85%	2,062,603
May 18, 2026	11.90	11.99	11.66	11.70	11.70	-2.09%	2,926,483
May 15, 2026	12.14	12.15	11.90	11.95	11.95	-1.73%	2,279,610
May 14, 2026	12.14	12.33	12.09	12.16	12.16	0.66%	3,607,780
May 13, 2026	12.42	12.56	12.04	12.08	12.08	-2.89%	3,386,598
May 12, 2026	12.75	12.75	12.44	12.44	12.44	-2.28%	3,408,997
May 11, 2026	12.44	12.91	12.38	12.73	12.73	2.25%	5,071,304
May 8, 2026	12.49	12.58	12.41	12.45	12.45	-0.08%	4,590,974
May 7, 2026	12.22	12.62	12.19	12.46	12.46	2.30%	6,924,316
May 6, 2026	12.43	12.48	12.14	12.18	12.18	-1.46%	8,813,863
May 5, 2026	12.71	12.84	12.33	12.36	12.36	-3.21%	10,404,460
May 4, 2026	12.94	13.59	12.77	12.77	12.77	2.49%	31,604,350
Apr 30, 2026	12.46	12.46	12.30	12.46	12.46	9.97%	4,888,236
Apr 29, 2026	11.21	11.49	11.18	11.33	11.33	0.71%	2,234,791
Apr 28, 2026	11.45	11.59	11.23	11.25	11.25	-2.00%	2,016,166
Apr 27, 2026	11.33	11.72	11.33	11.48	11.48	1.41%	3,846,870
Apr 24, 2026	11.24	11.37	11.18	11.32	11.32	0.62%	2,070,719
Apr 22, 2026	11.42	11.43	11.22	11.25	11.25	-0.44%	1,991,357
Apr 21, 2026	11.39	11.50	11.20	11.30	11.30	-0.18%	2,914,459
Apr 20, 2026	11.18	11.59	11.09	11.32	11.32	0.44%	4,185,961
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