IST:ISGSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	12.32	12.97	12.32	12.80	12.80	3.90%	3,780,645
Oct 8, 2026	12.01	12.37	12.01	12.32	12.32	1.32%	2,409,658
Oct 7, 2026	12.51	12.74	12.13	12.16	12.16	-3.18%	2,409,155
Oct 6, 2026	12.87	12.89	12.52	12.56	12.56	-2.10%	2,253,773
Oct 5, 2026	13.00	13.19	12.78	12.83	12.83	-1.00%	3,213,434
Oct 2, 2026	12.88	13.07	12.87	12.96	12.96	0.86%	2,280,208
Oct 1, 2026	12.46	13.16	12.46	12.85	12.85	3.05%	3,641,405
Sep 30, 2026	12.77	13.00	12.34	12.47	12.47	-2.73%	4,816,620
Sep 29, 2026	12.85	13.00	12.25	12.82	12.82	-0.23%	3,288,799
Sep 28, 2026	12.53	13.20	12.53	12.85	12.85	-3.60%	4,024,004
Sep 25, 2026	13.42	13.62	13.15	13.33	13.33	-0.67%	3,108,236
Sep 24, 2026	13.96	14.09	13.35	13.42	13.42	-3.73%	3,046,592
Sep 23, 2026	14.49	14.64	13.84	13.94	13.94	-3.80%	4,004,810
Sep 22, 2026	14.31	14.84	14.26	14.49	14.49	0.84%	3,207,947
Sep 21, 2026	14.15	14.38	13.61	14.37	14.37	-0.90%	4,319,505
Sep 18, 2026	14.85	14.87	14.31	14.50	14.50	-3.33%	2,986,378
Sep 17, 2026	14.96	15.19	14.56	15.00	15.00	1.63%	4,621,255
Sep 16, 2026	15.47	15.51	14.48	14.76	14.76	-4.16%	4,759,261
Sep 15, 2026	15.75	15.98	15.33	15.40	15.40	-2.41%	3,403,275
Sep 14, 2026	15.57	16.08	15.55	15.78	15.78	-0.38%	3,565,880
Sep 11, 2026	15.99	16.02	15.75	15.84	15.84	-0.56%	2,461,300
Sep 10, 2026	16.15	16.23	15.73	15.93	15.93	-1.36%	4,069,539
Sep 9, 2026	16.51	16.60	16.10	16.15	16.15	-1.82%	3,733,852
Sep 8, 2026	16.17	16.49	15.98	16.45	16.45	1.61%	3,789,680
Sep 7, 2026	15.79	16.38	15.79	16.19	16.19	2.40%	5,490,397
Sep 4, 2026	15.53	15.97	15.40	15.81	15.81	2.00%	4,154,249
Sep 3, 2026	15.78	15.99	15.50	15.50	15.50	-2.02%	3,786,572
Sep 2, 2026	15.44	16.00	15.20	15.82	15.82	1.41%	6,807,817
Sep 1, 2026	16.15	16.68	15.53	15.60	15.60	-4.59%	8,023,534
Aug 31, 2026	16.60	16.77	16.25	16.35	16.35	-1.33%	3,278,172
Aug 28, 2026	16.83	16.83	16.57	16.57	16.57	-0.78%	2,625,315
Aug 27, 2026	17.05	17.13	16.69	16.70	16.70	-1.07%	2,538,868
Aug 26, 2026	16.58	17.16	16.56	16.88	16.88	1.99%	6,494,175
Aug 25, 2026	17.01	17.06	16.49	16.55	16.55	-2.70%	4,267,972
Aug 24, 2026	16.99	17.25	16.89	17.01	17.01	1.19%	4,163,175
Aug 21, 2026	17.23	17.25	16.80	16.81	16.81	-2.32%	4,979,363
Aug 20, 2026	16.77	17.70	16.64	17.21	17.21	3.30%	10,189,179
Aug 19, 2026	16.60	17.17	16.55	16.66	16.66	0.36%	5,004,481
Aug 18, 2026	16.96	17.40	16.51	16.60	16.60	-2.24%	4,768,502
Aug 17, 2026	17.55	17.74	16.87	16.98	16.98	-3.47%	6,005,648
Aug 14, 2026	17.85	18.07	17.46	17.59	17.59	-1.46%	4,941,333
Aug 13, 2026	18.35	18.62	17.83	17.85	17.85	-3.09%	5,942,053
Aug 12, 2026	17.90	19.10	17.64	18.42	18.42	-2.18%	14,547,763
Aug 11, 2026	20.20	20.20	18.83	18.83	18.83	-9.99%	17,680,629
Aug 10, 2026	19.21	20.92	18.50	20.92	20.92	9.99%	13,832,997
Aug 7, 2026	19.23	19.98	18.71	19.02	19.02	1.71%	12,518,521
Aug 6, 2026	18.20	19.44	17.87	18.70	18.70	3.26%	10,256,452
Aug 5, 2026	18.30	19.10	17.99	18.11	18.11	-1.20%	8,171,398
Aug 4, 2026	18.45	19.28	18.17	18.33	18.33	2.80%	17,309,151
Aug 3, 2026	16.23	17.83	15.95	17.83	17.83	9.99%	9,626,704