IST:AHSGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.96	19.08	17.46	17.65	17.65	-1.73%	3,835,370
Mar 26, 2026	19.45	19.45	17.96	17.96	17.96	-6.56%	3,111,179
Mar 25, 2026	19.38	20.80	19.08	19.22	19.22	-0.77%	3,522,988
Mar 24, 2026	19.91	20.18	19.20	19.37	19.37	-3.54%	3,001,538
Mar 23, 2026	20.28	22.38	19.75	20.08	20.08	-1.95%	2,717,928
Mar 19, 2026	20.64	21.22	20.30	20.48	20.48	-0.78%	943,377
Mar 18, 2026	21.00	21.52	20.50	20.64	20.64	-3.01%	3,304,908
Mar 17, 2026	22.40	23.50	21.28	21.28	21.28	-2.30%	8,814,772
Mar 16, 2026	21.06	21.78	20.52	21.78	21.78	10.00%	6,724,320
Mar 13, 2026	20.46	20.48	19.65	19.80	19.80	-3.13%	1,749,569
Mar 12, 2026	19.69	21.00	19.60	20.44	20.44	3.81%	2,933,973
Mar 11, 2026	20.38	20.40	19.44	19.69	19.69	-3.67%	1,873,057
Mar 10, 2026	19.90	20.44	19.56	20.44	20.44	5.36%	2,217,998
Mar 9, 2026	19.75	20.70	19.26	19.40	19.40	-2.22%	3,045,278
Mar 6, 2026	21.02	21.78	19.50	19.84	19.84	-5.43%	4,154,939
Mar 5, 2026	22.54	23.00	20.98	20.98	20.98	-5.92%	4,520,874
Mar 4, 2026	23.30	24.54	21.08	22.30	22.30	-0.09%	20,413,810
Mar 3, 2026	20.90	22.32	20.74	22.32	22.32	9.95%	2,924,676
Mar 2, 2026	16.62	20.30	16.62	20.30	20.30	9.97%	4,969,635
Feb 27, 2026	18.86	19.75	18.46	18.46	18.46	-1.81%	2,111,236
Feb 26, 2026	19.30	19.69	18.74	18.80	18.80	-2.59%	1,911,577
Feb 25, 2026	19.08	21.22	18.16	19.30	19.30	-1.08%	7,524,393
Feb 24, 2026	19.50	20.20	19.05	19.51	19.51	-0.76%	1,434,863
Feb 23, 2026	21.00	21.58	19.47	19.66	19.66	-4.10%	3,432,992
Feb 20, 2026	19.87	20.82	19.86	20.50	20.50	2.09%	1,503,130
Feb 19, 2026	21.06	21.88	19.50	20.08	20.08	-7.12%	3,075,117
Feb 18, 2026	22.62	22.70	20.60	21.62	21.62	-5.51%	1,711,617
Feb 17, 2026	23.16	23.26	22.40	22.88	22.88	-0.69%	811,756
Feb 16, 2026	23.00	24.00	22.88	23.04	23.04	0.09%	1,039,877
Feb 13, 2026	23.46	23.50	21.70	23.02	23.02	-2.37%	1,034,166
Feb 12, 2026	24.00	24.40	22.80	23.58	23.58	-3.36%	1,417,198
Feb 11, 2026	26.02	26.10	23.70	24.40	24.40	-6.23%	1,432,899
Feb 10, 2026	25.80	26.18	25.10	26.02	26.02	2.04%	932,128
Feb 9, 2026	24.28	26.24	24.28	25.50	25.50	5.37%	1,495,806
Feb 6, 2026	24.02	25.32	24.02	24.20	24.20	-1.55%	883,183
Feb 5, 2026	24.40	24.96	24.00	24.58	24.58	1.57%	1,231,493
Feb 4, 2026	23.66	25.06	23.42	24.20	24.20	1.60%	1,631,139
Feb 3, 2026	23.38	24.40	22.68	23.82	23.82	2.23%	1,701,059
Feb 2, 2026	23.52	24.72	22.92	23.30	23.30	-2.51%	1,600,340
Jan 30, 2026	22.92	24.00	22.02	23.90	23.90	3.91%	1,184,561
Jan 29, 2026	22.84	24.28	21.72	23.00	23.00	0.35%	2,175,589
Jan 28, 2026	22.58	23.54	22.20	22.92	22.92	-0.52%	1,278,981
Jan 27, 2026	23.54	25.70	22.70	23.04	23.04	-2.12%	2,362,418
Jan 26, 2026	21.32	23.54	21.02	23.54	23.54	10.00%	1,925,495
Jan 23, 2026	21.80	22.88	20.90	21.40	21.40	-0.93%	1,763,211
Jan 22, 2026	22.34	22.34	21.26	21.60	21.60	-4.17%	2,126,319
Jan 21, 2026	22.30	23.50	21.98	22.54	22.54	1.62%	3,372,056
Jan 20, 2026	20.16	22.18	19.31	22.18	22.18	9.91%	2,892,687
Jan 19, 2026	20.10	20.76	19.50	20.18	20.18	-0.10%	1,976,442
Jan 16, 2026	21.10	21.30	19.87	20.20	20.20	-4.99%	7,117,387