IST:ASUZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	44.34	47.28	44.02	46.32	46.32	4.51%	659,009
Sep 16, 2026	47.10	47.10	43.30	44.32	44.32	-5.74%	572,358
Sep 15, 2026	48.12	48.72	46.76	47.02	47.02	-2.20%	529,590
Sep 14, 2026	48.12	49.00	47.82	48.08	48.08	-0.08%	193,201
Sep 11, 2026	48.34	48.60	47.96	48.12	48.12	-0.46%	169,381
Sep 10, 2026	48.98	49.20	48.00	48.34	48.34	-1.31%	213,040
Sep 9, 2026	49.04	49.80	48.70	48.98	48.98	0.37%	337,546
Sep 8, 2026	47.80	48.80	47.40	48.80	48.80	2.09%	383,421
Sep 7, 2026	46.70	48.18	46.56	47.80	47.80	2.53%	311,894
Sep 4, 2026	45.98	46.68	45.72	46.62	46.62	1.39%	191,081
Sep 3, 2026	46.98	47.44	45.98	45.98	45.98	-2.13%	384,667
Sep 2, 2026	47.94	47.94	46.66	46.98	46.98	-1.05%	211,062
Sep 1, 2026	48.00	48.50	47.30	47.48	47.48	-1.08%	236,281
Aug 31, 2026	48.84	48.86	47.70	48.00	48.00	-1.72%	213,360
Aug 28, 2026	49.04	49.50	48.74	48.84	48.84	-0.45%	318,046
Aug 27, 2026	50.20	50.20	48.90	49.06	49.06	-1.29%	264,428
Aug 26, 2026	48.98	50.05	48.94	49.70	49.70	1.55%	464,474
Aug 25, 2026	49.70	51.00	48.56	48.94	48.94	-1.53%	388,040
Aug 24, 2026	49.94	50.90	49.20	49.70	49.70	2.90%	1,189,851
Aug 21, 2026	48.10	48.76	48.08	48.30	48.30	1.17%	489,895
Aug 20, 2026	47.90	48.18	47.48	47.74	47.74	-0.29%	540,338
Aug 19, 2026	46.82	47.88	46.60	47.88	47.88	2.53%	428,154
Aug 18, 2026	47.10	47.26	46.62	46.70	46.70	-0.85%	249,025
Aug 17, 2026	47.02	47.94	47.02	47.10	47.10	0.17%	470,799
Aug 14, 2026	46.96	47.36	46.96	47.02	47.02	0.13%	396,143
Aug 13, 2026	47.46	48.50	46.90	46.96	46.96	-1.05%	588,983
Aug 12, 2026	49.70	49.70	47.10	47.46	47.46	-5.83%	1,942,346
Aug 11, 2026	50.40	50.50	49.78	50.40	50.40	-0.20%	268,576
Aug 10, 2026	50.45	51.15	50.45	50.50	50.50	0.10%	266,129
Aug 7, 2026	50.55	50.80	49.82	50.45	50.45	0.10%	262,122
Aug 6, 2026	50.85	51.05	50.35	50.40	50.40	-0.79%	257,384
Aug 5, 2026	50.90	51.30	50.40	50.80	50.80	-0.20%	217,714
Aug 4, 2026	50.75	51.10	50.45	50.90	50.90	0.99%	274,530
Aug 3, 2026	51.90	51.90	50.15	50.40	50.40	-0.98%	251,431
Jul 31, 2026	50.15	52.35	49.36	50.90	50.90	1.50%	702,603
Jul 30, 2026	50.85	51.45	50.05	50.15	50.15	-1.38%	306,224
Jul 29, 2026	51.70	51.80	50.60	50.85	50.85	-1.64%	307,409
Jul 28, 2026	52.75	52.90	51.30	51.70	51.70	-1.71%	403,202
Jul 27, 2026	52.75	53.55	52.05	52.60	52.60	-	512,356
Jul 24, 2026	54.10	54.40	52.35	52.60	52.60	-2.77%	393,817
Jul 23, 2026	53.70	54.45	53.50	54.10	54.10	0.74%	270,648
Jul 22, 2026	54.00	54.25	52.50	53.70	53.70	-0.46%	235,664
Jul 21, 2026	55.65	55.65	53.75	53.95	53.95	-2.18%	235,513
Jul 20, 2026	54.50	55.65	53.90	55.15	55.15	2.13%	413,192
Jul 17, 2026	54.00	54.75	53.60	54.00	54.00	-	283,230
Jul 16, 2026	53.00	54.40	53.00	54.00	54.00	2.08%	399,623
Jul 14, 2026	52.20	53.30	52.20	52.90	52.90	0.47%	344,449
Jul 13, 2026	53.75	54.00	52.30	52.65	52.65	-2.41%	308,721
Jul 10, 2026	53.50	54.45	53.45	53.95	53.95	1.12%	358,004
Jul 9, 2026	53.90	54.50	52.85	53.35	53.35	-0.93%	685,250