ANS Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	29.91	29.91	29.91	29.91	29.91	-4.99%	61
Sep 10, 2026	31.48	31.48	31.48	31.48	31.48	-4.98%	703
Sep 9, 2026	36.61	36.61	33.13	33.13	33.13	-4.99%	16,819
Sep 8, 2026	34.87	34.87	34.87	34.87	34.87	5.00%	824
Sep 7, 2026	33.19	33.21	33.19	33.21	33.21	5.00%	746
Sep 4, 2026	31.63	31.63	31.63	31.63	31.63	4.98%	963
Sep 3, 2026	30.13	30.13	30.13	30.13	30.13	4.98%	6,231
Sep 2, 2026	28.70	28.70	28.70	28.70	28.70	4.97%	206
Sep 1, 2026	27.34	27.34	27.34	27.34	27.34	4.99%	479
Aug 31, 2026	26.04	26.04	26.04	26.04	26.04	5.00%	212
Aug 28, 2026	24.80	24.80	24.80	24.80	24.80	5.00%	258
Aug 27, 2026	23.62	23.62	23.62	23.62	23.62	4.98%	147
Aug 26, 2026	22.50	22.50	22.50	22.50	22.50	4.99%	481
Aug 25, 2026	21.43	21.43	21.43	21.43	21.43	5.00%	263
Aug 24, 2026	20.41	20.41	20.41	20.41	20.41	4.99%	4,060
Aug 21, 2026	19.44	19.44	19.44	19.44	19.44	4.97%	147
Aug 20, 2026	18.52	18.52	18.52	18.52	18.52	4.99%	662
Aug 19, 2026	17.64	17.64	17.64	17.64	17.64	5.00%	1
Aug 18, 2026	16.80	16.80	16.80	16.80	16.80	5.00%	2,052
Aug 17, 2026	16.00	16.00	16.00	16.00	16.00	4.99%	50
Aug 14, 2026	15.24	15.24	15.24	15.24	15.24	4.96%	1
Aug 13, 2026	14.11	14.52	14.11	14.52	14.52	4.99%	2
Aug 12, 2026	13.83	13.83	13.83	13.83	13.83	4.93%	1
Aug 11, 2026	13.18	13.18	13.18	13.18	13.18	4.94%	31
Aug 10, 2026	12.56	12.56	12.56	12.56	12.56	4.93%	337
Aug 7, 2026	11.97	11.97	11.97	11.97	11.97	5.00%	1
Aug 6, 2026	10.86	11.40	10.36	11.40	11.40	4.97%	1,617
Aug 3, 2026	10.86	10.86	10.86	10.86	10.86	4.93%	10
Jul 27, 2026	10.35	10.35	10.35	10.35	10.35	-4.78%	1
Jul 17, 2026	10.87	10.87	10.87	10.87	10.87	4.92%	1,000
Jul 16, 2026	10.36	10.36	10.36	10.36	10.36	4.96%	500
Jul 15, 2026	9.87	9.87	9.87	9.87	9.87	5.00%	10
Jul 14, 2026	9.40	9.40	9.40	9.40	9.40	-4.95%	1
Jul 13, 2026	10.44	10.44	9.89	9.89	9.89	-5.00%	95
Jul 10, 2026	11.17	11.17	10.41	10.41	10.41	-4.93%	3
Jul 9, 2026	10.95	10.95	10.95	10.95	10.95	-4.95%	201
Jul 7, 2026	12.71	12.71	11.52	11.52	11.52	-4.95%	10
Jul 3, 2026	12.12	12.12	11.45	12.12	12.12	1.00%	774
Jul 1, 2026	12.00	12.00	12.00	12.00	12.00	-	282
Jun 29, 2026	11.15	12.00	11.15	12.00	12.00	2.30%	2,205
Jun 22, 2026	10.66	11.73	10.66	11.73	11.73	4.92%	4
Jun 18, 2026	12.27	12.27	11.18	11.18	11.18	-4.93%	281
Jun 17, 2026	11.68	11.76	11.68	11.76	11.76	-4.16%	101
Jun 16, 2026	12.27	12.31	12.27	12.27	12.27	-4.96%	1,367
Jun 15, 2026	13.44	13.52	12.91	12.91	12.91	-4.93%	30
Jun 11, 2026	13.58	13.58	13.58	13.58	13.58	-4.97%	1
Jun 10, 2026	14.29	14.29	14.29	14.29	14.29	0.99%	50
Jun 9, 2026	14.66	14.66	14.15	14.15	14.15	-3.48%	81
Jun 8, 2026	15.43	15.43	14.66	14.66	14.66	-4.99%	52
Jun 3, 2026	15.43	15.43	15.43	15.43	15.43	-0.45%	2