A5G.IRA5G.IR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.51 | $9.52 | $9.43 | $9.49 | 260,557 |
| 1/14/2026 | $9.48 | $9.52 | $9.43 | $9.47 | 2.67M |
| 1/13/2026 | $9.55 | $9.56 | $9.44 | $9.48 | 1.95M |
| 1/12/2026 | $9.39 | $9.53 | $9.27 | $9.50 | 2.15M |
| 1/9/2026 | $9.37 | $9.41 | $9.28 | $9.41 | 2.57M |
| 1/8/2026 | $9.12 | $9.32 | $9.07 | $9.32 | 3.59M |
| 1/7/2026 | $9.34 | $9.36 | $9.09 | $9.13 | 3.00M |
| 1/6/2026 | $9.38 | $9.51 | $9.35 | $9.39 | 4.38M |
| 1/5/2026 | $9.40 | $9.47 | $9.28 | $9.44 | 4.36M |
| 1/2/2026 | $9.13 | $9.32 | $9.13 | $9.32 | 1.99M |
| 12/31/2025 | $9.16 | $9.21 | $9.15 | $9.20 | 1.11M |
| 12/30/2025 | $9.20 | $9.26 | $9.16 | $9.23 | 3.01M |
| 12/29/2025 | $9.21 | $9.24 | $9.15 | $9.20 | 3.39M |
| 12/24/2025 | $9.23 | $9.23 | $9.14 | $9.14 | 557,647 |
| 12/23/2025 | $9.21 | $9.24 | $9.09 | $9.22 | 4.06M |
| 12/22/2025 | $9.24 | $9.31 | $9.18 | $9.23 | 2.48M |
| 12/19/2025 | $9.23 | $9.30 | $9.20 | $9.29 | 6.93M |
| 12/18/2025 | $9.15 | $9.20 | $8.98 | $9.20 | 5.31M |
| 12/17/2025 | $9.05 | $9.08 | $8.97 | $9.05 | 3.19M |
| 12/16/2025 | $9.04 | $9.10 | $8.98 | $9.03 | 4.71M |
| 12/15/2025 | $8.86 | $9.08 | $8.86 | $9.04 | 4.90M |
| 12/12/2025 | $9.00 | $9.01 | $8.79 | $8.83 | 3.16M |
| 12/11/2025 | $8.87 | $8.98 | $8.85 | $8.95 | 3.09M |
| 12/10/2025 | $8.85 | $8.89 | $8.78 | $8.89 | 4.03M |
| 12/9/2025 | $8.82 | $8.88 | $8.80 | $8.88 | 2.46M |
| 12/8/2025 | $8.78 | $8.83 | $8.67 | $8.83 | 2.18M |
| 12/5/2025 | $8.98 | $8.98 | $8.71 | $8.71 | 5.43M |
| 12/4/2025 | $8.88 | $8.92 | $8.80 | $8.92 | 4.22M |
| 12/3/2025 | $8.90 | $8.98 | $8.84 | $8.85 | 2.60M |
| 12/2/2025 | $8.95 | $9.00 | $8.87 | $8.89 | 2.47M |
| 12/1/2025 | $8.80 | $8.93 | $8.74 | $8.89 | 3.54M |
| 11/28/2025 | $8.74 | $8.87 | $8.74 | $8.85 | 2.81M |
| 11/27/2025 | $8.70 | $8.79 | $8.63 | $8.76 | 1.43M |
| 11/26/2025 | $8.65 | $8.74 | $8.62 | $8.68 | 3.45M |
| 11/25/2025 | $8.45 | $8.72 | $8.44 | $8.62 | 3.87M |
| 11/24/2025 | $8.46 | $8.59 | $8.35 | $8.59 | 8.70M |
| 11/21/2025 | $8.15 | $8.39 | $8.09 | $8.39 | 4.65M |
| 11/20/2025 | $8.38 | $8.39 | $8.24 | $8.24 | 3.96M |
| 11/19/2025 | $8.15 | $8.31 | $7.93 | $8.27 | 5.02M |
| 11/18/2025 | $8.32 | $8.32 | $8.09 | $8.14 | 8.00M |
| 11/17/2025 | $8.57 | $8.58 | $8.42 | $8.46 | 3.64M |
| 11/14/2025 | $8.62 | $8.62 | $8.45 | $8.57 | 3.01M |
| 11/13/2025 | $8.71 | $8.76 | $8.64 | $8.70 | 2.16M |
| 11/12/2025 | $8.70 | $8.79 | $8.67 | $8.73 | 4.58M |
| 11/11/2025 | $8.45 | $8.64 | $8.43 | $8.62 | 3.44M |
| 11/10/2025 | $8.41 | $8.46 | $8.32 | $8.41 | 3.09M |
| 11/7/2025 | $8.38 | $8.39 | $8.18 | $8.22 | 3.29M |
| 11/6/2025 | $8.34 | $8.39 | $8.29 | $8.31 | 3.50M |
| 11/5/2025 | $8.30 | $8.37 | $8.28 | $8.32 | 3.72M |
| 11/4/2025 | $8.02 | $8.38 | $8.00 | $8.37 | 5.57M |
| 11/3/2025 | $8.03 | $8.19 | $8.00 | $8.02 | 2.67M |
| 10/31/2025 | $7.85 | $8.05 | $7.82 | $7.99 | 4.67M |
| 10/30/2025 | $7.95 | $7.95 | $7.84 | $7.87 | 3.85M |
| 10/29/2025 | $7.68 | $7.93 | $7.64 | $7.93 | 4.70M |
| 10/28/2025 | $7.58 | $7.66 | $7.54 | $7.66 | 8.92M |
| 10/27/2025 | $7.54 | $7.65 | $7.50 | $7.62 | 4.58M |
| 10/24/2025 | $7.51 | $7.52 | $7.35 | $7.50 | 12.28M |
| 10/23/2025 | $7.64 | $7.67 | $7.44 | $7.45 | 3.91M |
| 10/22/2025 | $7.60 | $7.63 | $7.51 | $7.58 | 1.92M |
| 10/21/2025 | $7.55 | $7.58 | $7.48 | $7.58 | 3.02M |
| 10/20/2025 | $7.50 | $7.55 | $7.43 | $7.52 | 2.79M |
| 10/17/2025 | $7.42 | $7.48 | $7.33 | $7.38 | 6.47M |