IST:AYDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	25.00	25.04	24.64	24.74	24.74	-1.04%	837,734
May 25, 2026	25.18	25.30	24.78	25.00	25.00	1.54%	1,206,046
May 22, 2026	23.70	25.12	23.56	24.62	24.62	2.16%	3,090,977
May 21, 2026	25.10	25.38	24.04	24.10	24.10	-3.98%	1,882,559
May 20, 2026	25.40	25.88	24.92	25.10	25.10	-0.79%	2,548,241
May 18, 2026	26.24	26.56	25.30	25.30	25.30	-4.60%	2,132,804
May 15, 2026	27.70	27.76	26.40	26.52	26.52	-4.26%	2,047,997
May 14, 2026	27.00	27.94	27.00	27.70	27.70	3.28%	2,479,674
May 13, 2026	27.56	27.98	26.82	26.82	26.82	-2.69%	2,316,918
May 12, 2026	28.28	28.28	27.56	27.56	27.56	-2.27%	3,353,262
May 11, 2026	27.90	28.46	27.80	28.20	28.20	1.22%	5,498,439
May 8, 2026	28.10	28.26	27.72	27.86	27.86	-0.85%	3,841,982
May 7, 2026	29.60	29.72	27.54	28.10	28.10	-4.75%	13,897,160
May 6, 2026	29.06	29.72	28.96	29.50	29.50	2.22%	3,574,822
May 5, 2026	29.32	29.70	28.54	28.86	28.86	-1.50%	3,959,756
May 4, 2026	28.52	29.88	28.52	29.30	29.30	1.03%	4,831,399
Apr 30, 2026	28.24	30.00	28.06	29.00	29.00	2.69%	7,394,575
Apr 29, 2026	27.98	28.36	27.82	28.24	28.24	0.93%	1,576,835
Apr 28, 2026	28.74	28.84	27.66	27.98	27.98	-2.64%	2,888,648
Apr 27, 2026	28.66	29.26	28.66	28.74	28.74	0.21%	2,657,963
Apr 24, 2026	29.24	29.28	28.54	28.68	28.68	-0.76%	1,869,066
Apr 22, 2026	29.12	29.18	28.68	28.90	28.90	-0.34%	1,448,651
Apr 21, 2026	29.38	29.90	28.30	29.00	29.00	-1.29%	3,634,538
Apr 20, 2026	29.46	29.98	29.26	29.38	29.38	-0.34%	2,579,234
Apr 17, 2026	29.46	29.48	28.70	29.48	29.48	0.41%	4,365,824
Apr 16, 2026	29.56	30.14	29.20	29.36	29.36	-0.34%	2,565,968
Apr 15, 2026	29.46	29.60	28.86	29.46	29.46	-	2,655,268
Apr 14, 2026	30.20	30.54	29.34	29.46	29.46	-2.32%	3,016,644
Apr 13, 2026	31.16	31.24	29.80	30.16	30.16	-1.63%	3,451,282
Apr 10, 2026	30.96	31.48	30.40	30.66	30.66	-0.97%	3,536,144
Apr 9, 2026	31.34	31.52	30.22	30.96	30.96	-1.15%	3,019,867
Apr 8, 2026	31.68	32.26	30.10	31.32	31.32	-0.19%	9,509,062
Apr 7, 2026	31.08	31.82	30.96	31.38	31.38	1.03%	3,838,896
Apr 6, 2026	31.76	32.92	30.96	31.06	31.06	-2.20%	6,390,752
Apr 3, 2026	32.88	33.20	31.34	31.76	31.76	-0.75%	6,384,802
Apr 2, 2026	31.22	32.78	31.22	32.00	32.00	3.23%	6,231,130
Apr 1, 2026	30.36	31.34	29.80	31.00	31.00	0.52%	4,604,630
Mar 31, 2026	30.62	32.40	30.34	30.84	30.84	3.28%	13,615,350
Mar 30, 2026	27.70	29.86	27.66	29.86	29.86	9.94%	10,013,740
Mar 27, 2026	26.62	27.50	26.62	27.16	27.16	0.30%	2,356,256
Mar 26, 2026	28.18	28.18	27.06	27.08	27.08	-1.53%	2,586,234
Mar 25, 2026	27.00	27.80	27.00	27.50	27.50	2.23%	2,379,760
Mar 24, 2026	27.28	27.92	26.76	26.90	26.90	-1.03%	3,927,664
Mar 23, 2026	26.94	28.88	26.56	27.18	27.18	1.34%	6,686,242
Mar 19, 2026	26.30	27.12	26.04	26.82	26.82	1.90%	1,192,706
Mar 18, 2026	26.00	26.70	25.88	26.32	26.32	1.23%	2,406,454
Mar 17, 2026	25.66	26.40	24.98	26.00	26.00	1.33%	3,078,459
Mar 16, 2026	24.90	25.74	24.90	25.66	25.66	3.47%	3,531,429
Mar 13, 2026	25.28	25.28	24.68	24.80	24.80	-1.43%	2,851,106
Mar 12, 2026	26.24	26.42	24.20	25.16	25.16	-3.82%	19,210,640