IST:ASGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	10.67	10.67	9.95	10.01	10.01	1.32%	5,636,687
Sep 23, 2026	9.94	10.13	9.86	9.88	9.88	-0.40%	2,154,886
Sep 22, 2026	9.77	10.07	9.75	9.92	9.92	1.12%	1,866,521
Sep 21, 2026	10.04	10.04	9.55	9.81	9.81	-2.49%	2,986,579
Sep 18, 2026	10.20	10.25	9.89	10.06	10.06	-2.42%	3,129,318
Sep 17, 2026	10.40	10.51	10.15	10.31	10.31	-0.87%	3,258,940
Sep 16, 2026	11.03	11.12	10.10	10.40	10.40	-5.63%	4,635,700
Sep 15, 2026	11.28	11.33	11.01	11.02	11.02	-2.13%	2,957,214
Sep 14, 2026	11.27	11.40	11.14	11.26	11.26	-	3,459,573
Sep 11, 2026	11.30	11.32	11.22	11.26	11.26	-0.27%	1,476,280
Sep 10, 2026	11.38	11.42	11.19	11.29	11.29	-0.70%	3,215,913
Sep 9, 2026	11.31	11.50	11.27	11.37	11.37	0.53%	2,964,272
Sep 8, 2026	11.24	11.32	11.05	11.31	11.31	0.62%	3,467,629
Sep 7, 2026	11.11	11.32	11.09	11.24	11.24	1.17%	2,662,647
Sep 4, 2026	10.93	11.14	10.88	11.11	11.11	0.63%	4,252,239
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