AMS:IASP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	20.75	20.75	20.64	20.64	-	0.03%	-
Mar 4, 2026	20.47	20.63	20.41	20.63	20.63	0.60%	9,836
Mar 3, 2026	20.86	20.86	20.42	20.51	20.51	-2.49%	25,076
Mar 2, 2026	21.10	21.10	20.93	21.03	21.03	-0.55%	3,216
Feb 27, 2026	21.27	21.28	21.11	21.15	21.15	-0.31%	7,059
Feb 26, 2026	21.16	21.20	21.16	21.22	21.22	0.21%	1,283
Feb 25, 2026	21.08	21.18	21.08	21.17	21.17	0.15%	2,192
Feb 24, 2026	20.97	21.11	20.97	21.14	21.14	0.18%	812
Feb 23, 2026	21.08	21.12	21.02	21.10	21.10	0.23%	2,061
Feb 20, 2026	20.96	21.00	20.93	21.05	21.05	0.79%	468
Feb 19, 2026	20.91	20.94	20.87	20.89	20.89	-1.48%	366
Feb 18, 2026	21.20	21.27	21.19	21.20	21.04	0.39%	1,270
Feb 17, 2026	21.06	21.12	21.01	21.12	20.96	0.25%	4,587
Feb 16, 2026	21.13	21.13	21.07	21.07	20.91	0.10%	337
Feb 13, 2026	21.00	21.07	20.90	21.04	20.89	-0.19%	4,017
Feb 12, 2026	21.16	21.17	21.08	21.08	20.93	-0.25%	9,147
Feb 11, 2026	21.03	21.19	21.03	21.14	20.98	0.76%	8,748
Feb 10, 2026	20.84	21.00	20.84	20.98	20.82	0.60%	5,136
Feb 9, 2026	20.73	20.85	20.70	20.85	20.70	1.42%	21,900
Feb 6, 2026	20.52	20.70	20.48	20.56	20.41	-0.19%	9,275
Feb 5, 2026	20.70	20.70	20.52	20.60	20.45	-0.03%	4,446
Feb 4, 2026	20.56	20.60	20.54	20.61	20.45	0.93%	5,971
Feb 3, 2026	20.44	20.50	20.39	20.42	20.27	0.08%	4,988
Feb 2, 2026	20.25	20.40	20.21	20.40	20.25	0.20%	1,925
Jan 30, 2026	20.24	20.41	20.24	20.36	20.21	0.14%	1,093
Jan 29, 2026	20.35	20.41	20.08	20.33	20.18	0.55%	4,654
Jan 28, 2026	20.34	20.34	20.16	20.22	20.07	-	16,264
Jan 27, 2026	20.26	20.31	20.21	20.22	20.07	-0.48%	1,021
Jan 26, 2026	20.34	20.44	20.31	20.32	20.17	0.56%	369
Jan 23, 2026	20.25	20.25	20.17	20.21	20.06	-0.71%	1,145
Jan 22, 2026	20.31	20.37	20.31	20.35	20.20	0.76%	7,188
Jan 21, 2026	20.20	20.20	20.08	20.20	20.05	-0.40%	659
Jan 20, 2026	20.42	20.42	20.28	20.28	20.13	-0.89%	3,647
Jan 19, 2026	20.58	20.61	20.45	20.46	20.31	-0.76%	7,314
Jan 16, 2026	20.63	20.83	20.58	20.62	20.46	0.33%	11,234
Jan 15, 2026	20.51	20.55	20.50	20.55	20.40	0.63%	6,620
Jan 14, 2026	20.38	20.40	20.33	20.42	20.27	0.35%	565
Jan 13, 2026	20.41	20.41	20.35	20.35	20.20	-0.46%	1,983
Jan 12, 2026	20.43	20.43	20.34	20.44	20.29	0.24%	959
Jan 9, 2026	20.21	20.43	20.21	20.40	20.25	0.34%	346
Jan 8, 2026	20.22	20.33	20.19	20.33	20.18	1.24%	568
Jan 7, 2026	20.13	20.19	20.09	20.08	19.93	0.36%	1,436
Jan 6, 2026	19.96	20.00	19.91	20.01	19.86	0.43%	1,881
Jan 5, 2026	19.95	19.95	19.82	19.92	19.77	0.11%	8,139
Jan 2, 2026	19.95	19.95	19.86	19.90	19.75	0.76%	589
Dec 31, 2025	19.95	19.95	19.70	19.75	19.60	-0.33%	840
Dec 30, 2025	19.82	19.84	19.79	19.81	19.67	-0.18%	560
Dec 29, 2025	19.09	19.85	19.09	19.85	19.70	0.47%	2,607
Dec 24, 2025	19.75	19.78	19.75	19.76	19.61	0.09%	1,265
Dec 23, 2025	19.30	19.78	19.30	19.74	19.59	0.56%	9,481