IST:AVGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	16.38	16.79	15.83	16.10	16.10	-1.71%	1,300,781
Sep 2, 2026	15.00	16.38	14.60	16.38	16.38	9.20%	1,267,725
Sep 1, 2026	14.85	15.35	14.72	15.00	15.00	1.01%	875,660
Aug 31, 2026	15.30	15.38	14.85	14.85	14.85	-1.98%	467,338
Aug 28, 2026	15.43	15.60	14.85	15.15	15.15	-1.37%	966,620
Aug 27, 2026	15.79	16.25	14.66	15.36	15.36	-2.04%	2,925,475
Aug 26, 2026	16.85	16.90	15.47	15.68	15.68	-6.44%	1,805,800
Aug 25, 2026	18.25	18.48	16.74	16.76	16.76	-6.58%	2,025,572
Aug 24, 2026	18.41	18.60	17.84	17.94	17.94	-2.50%	805,063
Aug 21, 2026	17.38	18.75	17.38	18.40	18.40	5.87%	1,481,475
Aug 20, 2026	16.84	17.60	16.51	17.38	17.38	5.21%	1,283,351
Aug 19, 2026	16.95	16.95	16.29	16.52	16.52	-0.84%	768,379
Aug 18, 2026	16.93	17.10	16.14	16.66	16.66	-1.01%	1,452,977
Aug 17, 2026	18.00	18.50	16.72	16.83	16.83	-3.61%	2,044,727
Aug 14, 2026	15.97	17.55	15.89	17.46	17.46	9.40%	4,611,827
Aug 13, 2026	15.80	16.86	15.73	15.96	15.96	2.18%	2,723,286
Aug 12, 2026	14.75	15.65	14.09	15.62	15.62	5.90%	2,158,694
Aug 11, 2026	14.80	14.88	14.57	14.75	14.75	-0.07%	1,268,872
Aug 10, 2026	15.06	15.06	14.50	14.76	14.76	1.79%	3,087,642
Aug 7, 2026	14.20	14.93	14.01	14.50	14.50	2.40%	3,094,481
Aug 6, 2026	13.84	14.41	13.77	14.16	14.16	2.09%	1,173,277
Aug 5, 2026	13.47	14.12	13.25	13.87	13.87	3.51%	1,274,925
Aug 4, 2026	13.44	14.29	13.34	13.40	13.40	2.37%	2,383,455
Aug 3, 2026	13.75	13.78	13.09	13.09	13.09	-2.17%	581,687
Jul 31, 2026	13.60	13.60	12.83	13.38	13.38	-2.19%	2,337,724
Jul 30, 2026	14.01	14.09	13.51	13.68	13.68	-2.98%	870,814
Jul 29, 2026	14.80	15.00	13.90	14.10	14.10	-4.34%	1,352,200
Jul 28, 2026	15.34	15.54	14.62	14.74	14.74	-3.91%	1,123,577
Jul 27, 2026	15.75	15.96	15.13	15.34	15.34	-2.04%	1,841,995
Jul 24, 2026	17.23	17.44	15.66	15.66	15.66	-9.95%	6,328,775
Jul 23, 2026	17.30	17.64	16.90	17.39	17.39	2.29%	2,175,446
Jul 22, 2026	18.40	19.21	16.17	17.00	17.00	-5.35%	19,633,603
Jul 21, 2026	16.44	17.96	16.42	17.96	17.96	9.98%	2,110,787
Jul 20, 2026	15.70	16.33	15.70	16.33	16.33	9.97%	440,600
Jul 17, 2026	14.98	16.21	14.78	14.85	14.85	-1.66%	692,817
Jul 16, 2026	14.61	15.25	14.28	15.10	15.10	3.42%	1,796,116
Jul 14, 2026	15.08	16.00	14.35	14.60	14.60	-3.12%	1,114,302
Jul 13, 2026	16.40	16.60	14.91	15.07	15.07	-7.60%	1,308,583
Jul 10, 2026	15.76	16.62	15.68	16.31	16.31	2.45%	1,096,365
Jul 9, 2026	15.28	16.20	15.26	15.92	15.92	-0.13%	1,301,664
Jul 8, 2026	14.83	16.20	14.01	15.94	15.94	7.48%	5,529,128
Jul 7, 2026	14.40	15.47	14.37	14.83	14.83	1.92%	2,090,625
Jul 6, 2026	14.45	15.15	14.44	14.55	14.55	0.28%	690,936
Jul 3, 2026	14.85	15.50	14.51	14.51	14.51	-3.27%	697,884
Jul 2, 2026	14.29	15.75	14.29	15.00	15.00	3.88%	1,479,709
Jul 1, 2026	14.98	14.98	14.02	14.44	14.44	0.14%	671,106
Jun 30, 2026	15.08	15.10	14.34	14.42	14.42	-1.90%	364,224
Jun 29, 2026	14.90	15.33	14.69	14.70	14.70	-0.88%	435,681
Jun 26, 2026	15.60	15.89	14.80	14.83	14.83	-5.24%	799,347
Jun 25, 2026	15.61	16.22	15.60	15.65	15.65	-1.01%	6,793,261