IST:AYDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	22.62	22.66	21.66	21.70	21.70	-2.08%	8,244,934
Jan 15, 2026	22.00	22.20	21.56	22.16	22.16	0.82%	4,507,071
Jan 14, 2026	22.22	22.64	21.64	21.98	21.98	-0.63%	5,033,618
Jan 13, 2026	22.00	22.44	21.88	22.12	22.12	0.64%	4,327,044
Jan 12, 2026	21.48	22.28	21.40	21.98	21.98	2.33%	5,872,992
Jan 9, 2026	21.68	21.68	21.26	21.48	21.48	-0.09%	2,872,480
Jan 8, 2026	21.36	21.56	20.72	21.50	21.50	0.66%	5,674,993
Jan 7, 2026	22.04	22.20	20.94	21.36	21.36	-3.78%	9,787,600
Jan 6, 2026	23.70	23.70	22.02	22.20	22.20	-3.73%	4,751,783
Jan 5, 2026	23.88	24.40	23.06	23.06	23.06	-3.19%	7,082,070
Jan 2, 2026	22.56	24.16	22.02	23.82	23.82	5.68%	9,789,308
Dec 31, 2025	21.52	22.80	21.48	22.54	22.54	5.13%	6,101,315
Dec 30, 2025	21.20	21.48	20.96	21.44	21.44	1.23%	3,070,070
Dec 29, 2025	21.50	21.98	20.90	21.18	21.18	-0.38%	5,432,313
Dec 26, 2025	20.34	21.36	20.08	21.26	21.26	4.52%	5,446,418
Dec 25, 2025	19.93	20.48	19.77	20.34	20.34	2.94%	2,335,511
Dec 24, 2025	19.79	20.14	19.58	19.76	19.76	0.20%	1,410,962
Dec 23, 2025	20.02	20.02	19.02	19.72	19.72	-1.50%	2,281,975
Dec 22, 2025	20.68	20.70	19.95	20.02	20.02	-2.53%	2,444,101
Dec 19, 2025	19.76	20.54	19.58	20.54	20.54	3.95%	4,410,689
Dec 18, 2025	19.75	19.90	19.70	19.76	19.76	0.15%	1,608,627
Dec 17, 2025	19.81	20.30	19.71	19.73	19.73	-0.10%	2,351,219
Dec 16, 2025	20.18	20.26	19.61	19.75	19.75	-2.13%	2,659,812
Dec 15, 2025	19.89	20.50	19.89	20.18	20.18	1.56%	3,246,873
Dec 12, 2025	19.60	20.00	19.48	19.87	19.87	1.58%	2,228,321
Dec 11, 2025	19.82	19.95	19.50	19.56	19.56	-1.26%	2,911,343
Dec 10, 2025	19.96	20.08	19.69	19.81	19.81	-0.75%	3,191,334
Dec 9, 2025	20.36	20.54	19.82	19.96	19.96	-2.06%	4,838,139
Dec 8, 2025	20.36	20.60	20.00	20.38	20.38	1.19%	5,225,286
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