IST:AHSGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	16.62	20.30	16.62	20.30	-	9.97%	4,776,408
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
Jan 15, 2026	22.48	23.20	21.06	21.26	21.26	-5.43%	10,771,500
Jan 14, 2026	25.02	26.60	22.04	22.48	22.48	-7.11%	23,166,760
Jan 13, 2026	22.74	24.20	22.38	24.20	24.20	10.00%	7,803,518
Jan 12, 2026	21.72	22.74	20.32	22.00	22.00	1.20%	13,520,817
Jan 9, 2026	22.40	22.98	20.84	21.74	21.74	4.02%	21,856,430
Jan 8, 2026	19.86	20.90	19.57	20.90	20.90	10.00%	4,141,975
Jan 7, 2026	18.00	19.00	17.35	19.00	19.00	9.95%	14,439,940
Jan 6, 2026	16.72	17.58	16.70	17.28	17.28	3.35%	3,194,508
Jan 5, 2026	16.38	17.62	16.21	16.72	16.72	2.08%	5,929,064
Jan 2, 2026	16.70	17.01	15.87	16.38	16.38	-2.03%	6,451,613
Dec 31, 2025	15.34	16.72	15.06	16.72	16.72	10.00%	4,307,358
Dec 30, 2025	15.56	16.21	14.40	15.20	15.20	-2.31%	6,524,968
Dec 29, 2025	15.73	15.90	15.42	15.56	15.56	-0.64%	1,506,328
Dec 26, 2025	15.60	15.92	15.51	15.66	15.66	0.38%	1,449,909
Dec 25, 2025	15.42	16.01	15.15	15.60	15.60	1.17%	1,684,072
Dec 24, 2025	15.26	16.02	14.95	15.42	15.42	0.06%	3,979,776
Dec 23, 2025	15.94	16.19	15.31	15.41	15.41	-2.96%	4,279,749
Dec 22, 2025	15.61	16.14	15.32	15.88	15.88	1.79%	4,800,614