IST:ISGSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.12	11.38	11.12	11.21	11.21	0.90%	2,040,010
Nov 12, 2026	11.26	11.50	10.80	11.11	11.11	-1.86%	3,031,563
Nov 11, 2026	11.59	11.69	11.25	11.32	11.32	-1.57%	2,435,944
Nov 10, 2026	11.81	11.93	11.50	11.50	11.50	-2.62%	3,100,489
Nov 9, 2026	11.56	12.20	11.56	11.81	11.81	2.79%	4,746,157
Nov 6, 2026	11.24	11.50	11.04	11.49	11.49	2.22%	2,498,719
Nov 5, 2026	11.33	11.66	11.24	11.24	11.24	0.18%	3,411,500
Nov 4, 2026	10.72	11.30	10.70	11.22	11.22	4.86%	5,819,536
Nov 3, 2026	10.71	10.92	10.61	10.70	10.70	-1.02%	2,976,360
Nov 2, 2026	10.00	11.29	10.00	10.81	10.81	-0.83%	4,935,903
Oct 30, 2026	10.79	11.22	10.56	10.90	10.90	0.18%	5,299,023
Oct 28, 2026	10.79	11.13	10.69	10.88	10.88	0.74%	2,602,845
Oct 27, 2026	10.40	10.98	10.25	10.80	10.80	3.45%	4,587,065
Oct 26, 2026	10.85	11.09	10.27	10.44	10.44	-4.04%	3,487,446
Oct 23, 2026	11.50	11.53	10.44	10.88	10.88	-5.80%	5,470,225
Oct 22, 2026	11.82	11.97	11.42	11.55	11.55	-2.78%	2,114,033
Oct 21, 2026	12.05	12.10	11.68	11.88	11.88	-1.41%	2,713,086
Oct 20, 2026	11.90	12.15	11.61	12.05	12.05	1.60%	4,015,880
Oct 19, 2026	12.58	12.60	11.74	11.86	11.86	-5.72%	2,880,378
Oct 16, 2026	12.98	12.98	12.27	12.58	12.58	-4.19%	4,464,977
Oct 15, 2026	13.20	13.42	13.06	13.13	13.13	-1.80%	2,726,341
Oct 14, 2026	13.12	13.85	12.74	13.37	13.37	2.14%	9,592,965
Oct 13, 2026	13.46	13.56	13.00	13.09	13.09	-2.75%	4,685,224
Oct 12, 2026	12.90	14.00	12.80	13.46	13.46	5.16%	10,986,357
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