IST:ASGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	11.00	11.18	10.88	11.04	11.04	0.82%	5,480,880
Sep 2, 2026	10.95	11.09	10.55	10.95	10.95	-	2,980,260
Sep 1, 2026	10.94	11.09	10.89	10.95	10.95	0.09%	2,215,591
Aug 31, 2026	11.20	11.25	10.91	10.94	10.94	-2.50%	2,645,786
Aug 28, 2026	11.19	11.31	11.14	11.22	11.22	0.45%	2,975,576
Aug 27, 2026	11.26	11.33	11.13	11.17	11.17	-0.71%	2,675,507
Aug 26, 2026	11.23	11.36	11.21	11.25	11.25	0.27%	2,699,104
Aug 25, 2026	11.42	11.42	11.17	11.22	11.22	-1.75%	2,725,363
Aug 24, 2026	11.26	11.60	11.26	11.42	11.42	2.42%	6,376,259
Aug 21, 2026	11.17	11.23	11.08	11.15	11.15	-0.18%	2,122,909
Aug 20, 2026	11.13	11.29	10.97	11.17	11.17	0.81%	4,577,953
Aug 19, 2026	10.96	11.12	10.94	11.08	11.08	0.91%	2,964,681
Aug 18, 2026	11.06	11.10	10.94	10.98	10.98	-0.72%	1,950,136
Aug 17, 2026	11.07	11.19	11.00	11.06	11.06	-0.09%	2,014,974
Aug 14, 2026	11.14	11.18	11.02	11.07	11.07	-0.54%	2,568,414
Aug 13, 2026	11.54	11.54	11.09	11.13	11.13	-1.77%	2,918,186
Aug 12, 2026	11.23	11.41	11.19	11.33	11.33	-0.35%	3,081,766
Aug 11, 2026	11.10	11.84	11.05	11.37	11.37	3.36%	9,227,416
Aug 10, 2026	11.10	11.22	10.99	11.00	11.00	-0.63%	2,199,339
Aug 7, 2026	11.02	11.07	10.94	11.07	11.07	0.64%	1,196,153
Aug 6, 2026	11.11	11.12	10.96	11.00	11.00	-0.81%	1,809,646
Aug 5, 2026	10.94	11.27	10.93	11.09	11.09	1.56%	3,316,612
Aug 4, 2026	10.71	11.06	10.68	10.92	10.92	2.25%	2,707,897
Aug 3, 2026	10.93	11.01	10.67	10.68	10.68	-1.39%	2,060,053
Jul 31, 2026	10.69	10.92	10.63	10.83	10.83	1.69%	2,966,165
Jul 30, 2026	10.60	10.80	10.52	10.65	10.65	0.28%	2,507,811
Jul 29, 2026	10.97	11.00	10.59	10.62	10.62	-3.28%	3,046,452
Jul 28, 2026	11.44	11.46	10.96	10.98	10.98	-4.02%	4,992,386
Jul 27, 2026	11.71	11.79	11.39	11.44	11.44	-1.80%	3,203,564
Jul 24, 2026	11.82	11.85	11.57	11.65	11.65	-1.27%	3,215,106
Jul 23, 2026	11.90	12.06	11.80	11.80	11.80	-0.59%	4,503,575
Jul 22, 2026	12.00	12.03	11.84	11.87	11.87	-0.67%	3,446,016
Jul 21, 2026	12.15	12.20	11.93	11.95	11.95	-1.24%	3,138,988
Jul 20, 2026	12.04	12.23	12.04	12.10	12.10	0.75%	2,795,910
Jul 17, 2026	12.17	12.19	11.99	12.01	12.01	-1.31%	3,120,393
Jul 16, 2026	12.19	12.34	12.12	12.17	12.17	0.08%	4,627,889
Jul 14, 2026	12.18	12.27	12.15	12.16	12.16	-0.16%	4,592,378
Jul 13, 2026	12.48	12.54	12.16	12.18	12.18	-2.56%	4,822,778
Jul 10, 2026	12.78	13.01	12.33	12.50	12.50	-2.95%	6,788,484
Jul 9, 2026	12.02	13.14	11.95	12.88	12.88	7.69%	14,884,004
Jul 8, 2026	12.32	12.49	11.96	11.96	11.96	-3.24%	6,752,822
Jul 7, 2026	12.43	12.60	12.35	12.36	12.36	-0.48%	4,015,347
Jul 6, 2026	12.40	12.55	12.24	12.42	12.42	0.89%	5,302,921
Jul 3, 2026	12.49	12.49	12.26	12.31	12.31	-0.32%	3,263,672
Jul 2, 2026	12.24	12.65	12.24	12.35	12.35	0.98%	5,387,382
Jul 1, 2026	12.35	12.59	12.21	12.23	12.23	-0.97%	4,496,555
Jun 30, 2026	12.60	12.73	12.31	12.35	12.35	-1.98%	4,779,852
Jun 29, 2026	12.39	12.63	12.17	12.60	12.60	1.94%	5,965,298
Jun 26, 2026	12.83	12.90	12.36	12.36	12.36	-3.59%	6,407,567
Jun 25, 2026	13.18	13.45	12.82	12.82	12.82	-3.10%	12,037,739