IST:AVGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.31	12.50	12.12	12.39	-	0.65%	188,302
Jun 2, 2026	12.31	12.44	12.00	12.31	12.31	0.57%	1,094,150
Jun 1, 2026	12.00	12.65	12.00	12.24	12.24	2.17%	784,888
May 26, 2026	12.07	12.09	11.97	11.98	11.98	-0.50%	135,382
May 25, 2026	11.69	12.12	11.69	12.04	12.04	3.08%	600,688
May 22, 2026	11.00	11.94	11.00	11.68	11.68	3.18%	744,165
May 21, 2026	12.15	12.24	11.32	11.32	11.32	-6.68%	1,028,964
May 20, 2026	12.66	12.66	12.13	12.13	12.13	-3.58%	616,854
May 18, 2026	12.74	12.98	12.58	12.58	12.58	-1.18%	988,911
May 15, 2026	13.30	13.30	12.73	12.73	12.73	-4.64%	730,588
May 14, 2026	12.72	13.47	12.37	13.35	13.35	5.78%	2,915,582
May 13, 2026	13.31	13.33	12.62	12.62	12.62	-4.97%	1,311,190
May 12, 2026	13.38	13.67	13.12	13.28	13.28	0.45%	1,965,195
May 11, 2026	13.88	13.99	13.20	13.22	13.22	-4.34%	990,616
May 8, 2026	13.08	14.24	12.87	13.82	13.82	5.98%	3,767,014
May 7, 2026	12.98	13.30	12.75	13.04	13.04	1.01%	1,495,455
May 6, 2026	12.60	13.08	12.60	12.91	12.91	2.70%	1,257,500
May 5, 2026	12.55	12.63	12.42	12.57	12.57	0.24%	1,824,796
May 4, 2026	12.84	12.86	12.53	12.54	12.54	-1.72%	890,197
Apr 30, 2026	12.74	12.94	12.63	12.76	12.76	0.24%	1,161,624
Apr 29, 2026	13.01	13.20	12.72	12.73	12.73	-2.15%	1,697,458
Apr 28, 2026	14.82	14.82	13.01	13.01	13.01	-9.97%	6,360,435
Apr 27, 2026	15.75	15.75	14.10	14.45	14.45	-2.03%	5,671,017
Apr 24, 2026	13.55	14.75	13.54	14.75	14.75	9.99%	6,179,969
Apr 22, 2026	13.27	13.59	13.14	13.41	13.41	1.13%	2,656,332
Apr 21, 2026	13.23	13.59	12.95	13.26	13.26	0.84%	2,318,635
Apr 20, 2026	13.07	13.56	12.90	13.15	13.15	0.61%	1,891,471
Apr 17, 2026	13.17	13.35	12.84	13.07	13.07	-0.76%	2,768,345
Apr 16, 2026	13.35	13.48	13.16	13.17	13.17	-0.53%	1,602,611
Apr 15, 2026	13.00	13.89	12.96	13.24	13.24	1.85%	3,474,218
Apr 14, 2026	12.08	13.07	12.08	13.00	13.00	7.71%	3,190,449
Apr 13, 2026	12.32	12.32	11.89	12.07	12.07	-1.95%	1,055,298
Apr 10, 2026	12.36	13.17	12.02	12.31	12.31	0.57%	3,384,049
Apr 9, 2026	11.98	12.26	11.80	12.24	12.24	2.60%	1,553,300
Apr 8, 2026	12.11	12.15	11.79	11.93	11.93	1.79%	1,992,564
Apr 7, 2026	11.85	12.15	11.34	11.72	11.72	-1.10%	2,729,879
Apr 6, 2026	11.95	11.95	11.68	11.85	11.85	0.77%	2,053,795
Apr 3, 2026	11.85	11.95	11.59	11.76	11.76	0.77%	935,911
Apr 2, 2026	11.50	11.94	11.36	11.67	11.67	1.48%	1,924,198
Apr 1, 2026	11.49	11.74	11.45	11.50	11.50	0.44%	1,375,427
Mar 31, 2026	11.71	11.96	11.29	11.45	11.45	-1.97%	2,296,655
Mar 30, 2026	11.48	12.11	11.35	11.68	11.68	1.92%	3,572,463
Mar 27, 2026	11.87	11.97	11.28	11.46	11.46	-4.34%	3,044,765
Mar 26, 2026	11.20	12.45	10.81	11.98	11.98	5.74%	6,623,295
Mar 25, 2026	10.82	11.81	10.57	11.33	11.33	5.49%	3,181,254
Mar 24, 2026	11.19	11.27	10.67	10.74	10.74	-4.02%	1,393,133
Mar 23, 2026	11.41	11.41	10.96	11.19	11.19	-1.93%	1,240,157
Mar 19, 2026	11.48	11.50	11.37	11.41	11.41	-0.78%	130,134
Mar 18, 2026	11.75	11.77	11.44	11.50	11.50	-1.29%	909,723
Mar 17, 2026	11.91	11.95	11.56	11.65	11.65	-2.10%	654,971