IST:ZGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	16.59	17.25	14.94	15.25	15.25	-8.13%	10,098,724
Oct 8, 2026	17.00	17.50	16.55	16.60	16.60	-3.26%	3,654,482
Oct 7, 2026	16.97	17.63	16.07	17.16	17.16	1.12%	6,509,395
Oct 6, 2026	18.36	18.77	16.97	16.97	16.97	-7.37%	7,028,202
Oct 5, 2026	17.81	19.59	17.74	18.32	18.32	2.86%	11,648,330
Oct 2, 2026	18.00	18.97	17.20	17.81	17.81	-0.78%	11,311,688
Oct 1, 2026	20.98	21.68	17.95	17.95	17.95	-8.98%	14,450,025
Sep 30, 2026	18.45	19.72	18.30	19.72	19.72	9.98%	12,784,503
Sep 29, 2026	16.32	17.93	16.07	17.93	17.93	10.00%	8,555,131
Sep 28, 2026	18.35	18.77	16.05	16.30	16.30	-8.58%	10,053,452
Sep 25, 2026	16.21	17.83	16.21	17.83	17.83	9.99%	6,630,915
Sep 24, 2026	15.77	16.21	14.36	16.21	16.21	9.97%	15,133,498
Sep 23, 2026	12.22	14.74	12.22	14.74	14.74	10.00%	8,246,510
Sep 22, 2026	13.40	14.84	13.40	13.40	13.40	-9.95%	10,467,806
Sep 21, 2026	14.88	15.10	14.88	14.88	14.88	-9.98%	928,694
Sep 18, 2026	18.01	18.21	16.53	16.53	16.53	-9.97%	761,304
Sep 17, 2026	17.32	19.35	17.05	18.36	18.36	-3.06%	6,779,224
Sep 16, 2026	21.04	21.44	18.94	18.94	18.94	-9.98%	4,594,599
Sep 15, 2026	21.98	22.10	21.04	21.04	21.04	-3.49%	1,426,528
Sep 14, 2026	22.72	22.72	21.74	21.80	21.80	-4.05%	2,020,453
Sep 11, 2026	23.34	24.00	22.72	22.72	22.72	-3.15%	2,778,171
Sep 10, 2026	25.06	25.40	23.12	23.46	23.46	-6.38%	5,644,886
Sep 9, 2026	23.80	25.42	22.90	25.06	25.06	6.01%	7,708,197
Sep 8, 2026	21.30	23.64	21.30	23.64	23.64	9.95%	9,034,670
Sep 7, 2026	21.02	22.10	20.80	21.50	21.50	2.38%	3,970,829
Sep 4, 2026	22.40	22.40	20.90	21.00	21.00	-3.76%	5,828,040
Sep 3, 2026	23.84	26.02	21.56	21.82	21.82	-8.32%	13,740,280
Sep 2, 2026	21.72	26.32	21.60	23.80	23.80	-0.58%	29,253,919
Sep 1, 2026	25.54	26.58	23.94	23.94	23.94	-9.93%	1,929,805
Aug 31, 2026	28.50	30.62	26.58	26.58	26.58	-9.96%	5,501,060
Aug 28, 2026	30.56	30.56	29.52	29.52	29.52	-2.19%	4,106,252
Aug 27, 2026	30.02	32.30	29.70	30.18	30.18	0.53%	7,654,130
Aug 26, 2026	31.96	32.86	30.02	30.02	30.02	-5.66%	20,104,489
Aug 25, 2026	31.46	32.22	30.58	31.82	31.82	0.70%	7,470,497
Aug 24, 2026	29.98	32.78	29.68	31.60	31.60	5.40%	17,550,879
Aug 21, 2026	29.58	30.46	28.70	29.98	29.98	1.63%	6,030,394
Aug 20, 2026	29.40	31.04	27.98	29.50	29.50	-2.45%	9,815,245
Aug 19, 2026	33.60	33.62	30.24	30.24	30.24	-9.95%	9,080,987
Aug 18, 2026	37.30	40.50	33.58	33.58	33.58	-9.97%	15,067,537
Aug 17, 2026	34.50	37.30	33.92	37.30	37.30	9.96%	9,611,143
Aug 14, 2026	30.66	33.92	30.60	33.92	33.92	9.99%	4,992,862
Aug 13, 2026	30.76	31.16	29.68	30.84	30.84	0.26%	5,071,025
Aug 12, 2026	30.42	32.00	29.26	30.76	30.76	1.12%	5,860,307
Aug 11, 2026	33.80	33.80	30.42	30.42	30.42	-10.00%	18,725,229
Aug 10, 2026	33.82	34.40	33.52	33.80	33.80	-	1,762,577
Aug 7, 2026	34.50	34.66	33.46	33.80	33.80	0.54%	1,962,168
Aug 6, 2026	33.78	34.14	32.98	33.62	33.62	-0.47%	2,380,692
Aug 5, 2026	33.80	34.20	32.94	33.78	33.78	-0.06%	2,393,519
Aug 4, 2026	34.14	35.18	33.36	33.80	33.80	-1.00%	2,708,425
Aug 3, 2026	34.44	35.66	32.72	34.14	34.14	-1.90%	4,428,277