IST:ATAGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	13.60	13.60	13.35	13.41	13.41	-0.22%	239,900
Feb 5, 2026	13.59	13.61	13.41	13.44	13.44	-0.67%	410,125
Feb 4, 2026	13.49	13.64	13.39	13.53	13.53	0.30%	467,591
Feb 3, 2026	13.50	13.57	13.39	13.49	13.49	-0.07%	311,924
Feb 2, 2026	13.52	13.59	13.39	13.50	13.50	-0.88%	341,335
Jan 30, 2026	13.66	13.67	13.49	13.62	13.62	-0.29%	286,691
Jan 29, 2026	13.67	13.77	13.56	13.66	13.66	-0.15%	386,709
Jan 28, 2026	13.85	13.85	13.59	13.68	13.68	-0.87%	444,581
Jan 27, 2026	13.80	13.86	13.60	13.80	13.80	-	351,322
Jan 26, 2026	14.24	14.24	13.70	13.80	13.80	-3.36%	539,209
Jan 23, 2026	14.30	14.35	14.08	14.28	14.28	-0.21%	426,905
Jan 22, 2026	14.59	14.70	14.04	14.31	14.31	-1.92%	650,530
Jan 21, 2026	14.06	15.04	14.06	14.59	14.59	3.77%	1,118,576
Jan 20, 2026	13.57	14.09	13.42	14.06	14.06	3.92%	699,931
Jan 19, 2026	13.61	13.74	13.50	13.53	13.53	-0.29%	334,438
Jan 16, 2026	13.63	13.79	13.52	13.57	13.57	-0.37%	290,240
Jan 15, 2026	13.49	13.75	13.40	13.62	13.62	1.11%	269,791
Jan 14, 2026	13.79	13.96	13.40	13.47	13.47	-2.39%	439,642
Jan 13, 2026	13.78	13.90	13.66	13.80	13.80	0.07%	419,403
Jan 12, 2026	13.79	14.00	13.51	13.79	13.79	0.95%	407,159
Jan 9, 2026	14.15	14.15	13.45	13.66	13.66	-1.66%	450,018
Jan 8, 2026	14.35	14.35	13.70	13.89	13.89	-3.21%	452,643
Jan 7, 2026	14.63	14.80	14.25	14.35	14.35	-1.71%	370,932
Jan 6, 2026	14.80	14.89	14.40	14.60	14.60	-0.68%	332,805
Jan 5, 2026	15.16	15.23	14.66	14.70	14.70	-2.97%	570,545
Jan 2, 2026	15.87	15.87	14.99	15.15	15.15	-2.13%	426,614
Dec 31, 2025	16.54	16.80	15.39	15.48	15.48	-6.97%	867,454
Dec 30, 2025	18.40	18.48	15.82	16.64	16.64	-5.19%	1,292,197
Dec 29, 2025	16.10	17.55	16.10	17.55	17.55	9.96%	1,725,539
Dec 26, 2025	15.06	15.98	14.80	15.96	15.96	5.98%	788,773
Dec 25, 2025	14.60	15.23	14.45	15.06	15.06	4.73%	711,045
Dec 24, 2025	14.04	14.74	13.90	14.38	14.38	1.55%	459,191
Dec 23, 2025	13.71	14.21	13.71	14.16	14.16	-	309,571
Dec 22, 2025	14.24	14.33	14.07	14.16	14.16	-0.56%	198,466
Dec 19, 2025	13.92	14.40	13.66	14.24	14.24	1.14%	288,618
Dec 18, 2025	14.40	14.57	13.91	14.08	14.08	-2.22%	244,441
Dec 17, 2025	13.82	15.12	13.82	14.40	14.40	3.67%	631,702
Dec 16, 2025	13.69	13.97	13.50	13.89	13.89	1.02%	284,365
Dec 15, 2025	13.84	14.00	13.26	13.75	13.75	-0.65%	248,009
Dec 12, 2025	13.76	13.92	13.60	13.84	13.84	0.36%	235,456
Dec 11, 2025	13.78	13.94	13.62	13.79	13.79	0.36%	125,240
Dec 10, 2025	13.70	13.97	13.61	13.74	13.74	-0.94%	101,223
Dec 9, 2025	13.75	13.90	13.63	13.87	13.87	1.24%	175,417
Dec 8, 2025	13.72	13.95	13.54	13.70	13.70	-0.36%	195,162
Dec 5, 2025	13.72	13.82	13.50	13.75	13.75	0.22%	234,621
Dec 4, 2025	13.90	14.14	13.56	13.72	13.72	-0.07%	200,514
Dec 3, 2025	14.01	14.04	13.51	13.73	13.73	-2.00%	188,339
Dec 2, 2025	13.84	14.11	13.84	14.01	14.01	1.23%	209,878
Dec 1, 2025	13.50	13.98	13.36	13.84	13.84	2.29%	134,315
Nov 28, 2025	13.62	13.62	13.33	13.53	13.53	0.59%	158,761