IST:AHSGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	24.28	25.02	24.28	24.70	-	2.07%	130,284
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
Dec 19, 2025	16.08	16.27	15.51	15.60	15.60	-1.33%	2,777,044
Dec 18, 2025	16.90	17.69	15.64	15.81	15.81	-1.80%	13,222,070
Dec 17, 2025	14.64	16.10	14.02	16.10	16.10	9.97%	8,839,111
Dec 16, 2025	15.40	15.68	14.42	14.64	14.64	-4.81%	4,053,495
Dec 15, 2025	14.07	15.38	14.07	15.38	15.38	9.31%	3,578,374
Dec 12, 2025	14.16	14.59	13.76	14.07	14.07	-0.64%	2,131,260
Dec 11, 2025	13.95	14.50	13.81	14.16	14.16	1.51%	2,009,706
Dec 10, 2025	13.93	14.67	13.78	13.95	13.95	0.14%	3,350,988
Dec 9, 2025	13.20	14.13	12.82	13.93	13.93	5.53%	3,960,081
Dec 8, 2025	13.90	14.10	13.20	13.20	13.20	-5.04%	2,212,034
Dec 5, 2025	13.93	14.67	13.72	13.90	13.90	-0.22%	1,688,905
Dec 4, 2025	14.01	14.29	13.36	13.93	13.93	-0.57%	3,143,046
Dec 3, 2025	14.34	14.48	13.79	14.01	14.01	-2.30%	3,296,127
Dec 2, 2025	15.40	15.43	13.90	14.34	14.34	-2.78%	3,395,632
Dec 1, 2025	14.46	15.00	14.20	14.75	14.75	2.01%	3,405,567