IST:AYDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.20	20.36	19.59	20.14	20.14	1.56%	6,717,496
Dec 4, 2025	19.44	20.28	19.20	19.83	19.83	2.01%	7,813,644
Dec 3, 2025	19.04	19.58	19.03	19.44	19.44	2.15%	4,337,717
Dec 2, 2025	18.93	19.18	18.85	19.03	19.03	0.53%	2,517,589
Dec 1, 2025	18.40	18.93	18.32	18.93	18.93	3.16%	2,289,142
Nov 28, 2025	18.39	18.60	18.31	18.35	18.35	-0.16%	2,250,056
Nov 27, 2025	18.70	18.70	18.35	18.38	18.38	-1.71%	1,437,161
Nov 26, 2025	18.47	18.70	18.19	18.70	18.70	1.25%	2,214,439
Nov 25, 2025	18.82	18.89	18.27	18.47	18.47	-1.23%	3,382,844
Nov 24, 2025	19.25	19.25	18.70	18.70	18.70	-2.91%	2,788,354
Nov 21, 2025	19.17	19.26	18.72	19.26	19.26	0.57%	2,804,449
Nov 20, 2025	19.28	19.36	18.90	19.15	19.15	-0.67%	2,826,688
Nov 19, 2025	18.29	19.47	18.29	19.28	19.28	5.41%	6,139,647
Nov 18, 2025	18.70	18.96	18.20	18.29	18.29	-2.19%	2,332,685
Nov 17, 2025	18.20	18.78	18.20	18.70	18.70	3.20%	2,785,230
Nov 14, 2025	18.60	18.60	17.97	18.12	18.12	-0.98%	2,513,881
Nov 13, 2025	19.04	19.33	18.22	18.30	18.30	-2.35%	5,258,998
Nov 12, 2025	18.52	18.95	18.34	18.74	18.74	2.40%	3,065,417
Nov 11, 2025	19.00	19.30	18.08	18.30	18.30	-3.17%	4,841,430
Nov 10, 2025	19.30	19.74	18.80	18.90	18.90	-2.07%	3,018,621
Nov 7, 2025	20.00	20.00	19.25	19.30	19.30	-2.38%	2,678,020
Nov 6, 2025	19.80	20.18	19.54	19.77	19.77	0.10%	2,872,462
Nov 5, 2025	19.44	19.75	19.22	19.75	19.75	1.65%	2,539,485
Nov 4, 2025	19.31	19.59	19.22	19.43	19.43	0.67%	2,096,577
Nov 3, 2025	19.05	19.68	19.05	19.30	19.30	1.63%	3,097,216
Oct 31, 2025	18.94	19.09	18.79	18.99	18.99	0.37%	1,840,493
Oct 30, 2025	18.70	19.12	18.70	18.92	18.92	1.34%	2,444,288
Oct 28, 2025	18.87	18.89	18.61	18.67	18.67	-0.90%	866,517
Oct 27, 2025	18.65	18.99	18.59	18.84	18.84	1.62%	3,530,066
Oct 24, 2025	17.80	18.55	17.80	18.54	18.54	4.27%	4,313,753
Oct 23, 2025	18.05	18.26	17.78	17.78	17.78	-1.50%	3,139,388
Oct 22, 2025	18.14	18.34	18.00	18.05	18.05	0.28%	2,391,137
Oct 21, 2025	18.25	18.48	17.80	18.00	18.00	2.86%	4,700,175
Oct 20, 2025	17.30	17.58	17.11	17.50	17.50	1.27%	1,933,405
Oct 17, 2025	17.50	17.60	16.99	17.28	17.28	-1.26%	2,176,758
Oct 16, 2025	17.62	17.78	17.43	17.50	17.50	-0.23%	1,980,291
Oct 15, 2025	17.30	17.71	17.30	17.54	17.54	1.39%	1,828,729
Oct 14, 2025	17.60	17.71	17.30	17.30	17.30	-1.54%	2,100,970
Oct 13, 2025	18.00	18.00	17.55	17.57	17.57	-2.55%	2,189,715
Oct 10, 2025	18.03	18.31	17.95	18.03	18.03	0.11%	2,063,691
Oct 9, 2025	18.07	18.39	17.94	18.01	18.01	-0.33%	2,293,444
Oct 8, 2025	18.40	18.65	18.07	18.07	18.07	-1.85%	3,304,792
Oct 7, 2025	17.72	18.52	17.70	18.41	18.41	3.89%	3,270,237
Oct 6, 2025	17.90	18.02	17.71	17.72	17.72	-0.67%	2,232,708
Oct 3, 2025	18.50	18.50	17.84	17.84	17.84	-2.41%	3,137,987
Oct 2, 2025	18.40	18.59	18.28	18.28	18.28	-0.65%	2,414,120
Oct 1, 2025	18.50	18.54	17.63	18.40	18.40	-0.54%	8,739,838
Sep 30, 2025	19.10	19.28	18.37	18.50	18.50	-3.55%	4,018,661
Sep 29, 2025	19.45	19.62	18.97	19.18	19.18	-1.13%	2,749,691
Sep 26, 2025	19.32	19.55	19.25	19.40	19.40	0.52%	3,503,688