IST:AYDEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	25.04	25.76	24.82	25.16	25.16	0.40%	3,337,819
Jun 18, 2026	24.80	25.26	24.80	25.06	25.06	1.05%	1,684,804
Jun 17, 2026	25.26	25.42	24.80	24.80	24.80	-1.74%	1,514,963
Jun 16, 2026	25.38	25.68	25.18	25.24	25.24	-0.55%	2,258,463
Jun 15, 2026	25.30	25.78	25.10	25.38	25.38	0.63%	3,059,449
Jun 12, 2026	25.58	26.04	24.74	25.22	25.22	-1.02%	3,504,403
Jun 11, 2026	26.10	26.68	25.30	25.48	25.48	-2.08%	1,914,529
Jun 10, 2026	26.10	26.60	25.92	26.02	26.02	-0.08%	2,066,779
Jun 9, 2026	26.10	26.48	25.70	26.04	26.04	-0.31%	2,679,290
Jun 8, 2026	25.92	26.68	25.26	26.12	26.12	0.77%	3,148,286
Jun 5, 2026	25.64	26.48	25.64	25.92	25.92	1.25%	1,756,547
Jun 4, 2026	26.16	26.44	25.46	25.60	25.60	-1.84%	1,540,031
Jun 3, 2026	27.02	27.02	26.08	26.08	26.08	-3.48%	1,899,029
Jun 2, 2026	25.72	27.10	25.70	27.02	27.02	5.38%	2,497,571
Jun 1, 2026	24.74	25.90	24.74	25.64	25.64	3.64%	2,851,428
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