IST:AHSGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.92	22.80	21.00	22.46	22.46	4.27%	5,485,075
May 7, 2026	21.64	22.36	21.46	21.54	21.54	0.09%	5,087,182
May 6, 2026	22.94	23.90	20.94	21.52	21.52	-3.32%	16,648,860
May 5, 2026	21.26	22.26	20.30	22.26	22.26	9.98%	3,862,127
May 4, 2026	18.50	20.24	17.83	20.24	20.24	10.00%	7,335,498
Apr 30, 2026	20.02	20.24	18.24	18.40	18.40	-8.09%	11,894,010
Apr 29, 2026	18.35	20.02	18.22	20.02	20.02	10.00%	8,547,952
Apr 28, 2026	18.19	18.88	18.02	18.20	18.20	0.50%	4,814,916
Apr 27, 2026	18.08	18.95	18.02	18.11	18.11	0.39%	4,103,377
Apr 24, 2026	18.32	18.59	17.87	18.04	18.04	-1.53%	2,494,273
Apr 22, 2026	18.20	19.25	18.05	18.32	18.32	0.66%	3,813,172
Apr 21, 2026	18.35	19.65	17.85	18.20	18.20	-0.82%	3,847,825
Apr 20, 2026	18.09	18.49	17.80	18.35	18.35	1.44%	3,058,365
Apr 17, 2026	17.84	18.18	17.70	18.09	18.09	1.92%	2,474,832
Apr 16, 2026	18.10	18.15	17.58	17.75	17.75	-1.39%	2,265,623
Apr 15, 2026	18.38	18.39	18.00	18.00	18.00	-0.39%	1,368,571
Apr 14, 2026	17.72	18.66	17.72	18.07	18.07	2.21%	2,882,946
Apr 13, 2026	18.15	18.37	17.65	17.68	17.68	-2.86%	2,027,380
Apr 10, 2026	18.01	18.34	18.01	18.20	18.20	1.11%	1,739,720
Apr 9, 2026	18.08	18.55	17.70	18.00	18.00	-0.77%	2,811,234
Apr 8, 2026	18.36	18.73	18.00	18.14	18.14	3.42%	3,360,525
Apr 7, 2026	18.48	18.48	17.52	17.54	17.54	-4.67%	2,696,972
Apr 6, 2026	18.33	19.00	18.23	18.40	18.40	0.38%	2,505,070
Apr 3, 2026	19.19	19.34	18.07	18.33	18.33	-4.03%	2,934,247
Apr 2, 2026	19.45	19.50	18.55	19.10	19.10	-2.80%	3,632,187
Apr 1, 2026	19.25	20.32	18.54	19.65	19.65	5.36%	7,224,126
Mar 31, 2026	16.96	18.65	16.25	18.65	18.65	9.96%	4,282,464
Mar 30, 2026	17.60	17.86	16.92	16.96	16.96	-3.91%	3,177,515
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