IST:AHSGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	18.96	19.30	18.74	18.83	18.83	-0.63%	1,413,304
Jun 18, 2026	19.00	19.32	18.85	18.95	18.95	0.11%	1,362,740
Jun 17, 2026	19.01	19.24	18.55	18.93	18.93	-	2,128,710
Jun 16, 2026	19.48	19.72	18.61	18.93	18.93	-1.56%	1,805,030
Jun 15, 2026	19.60	19.66	18.80	19.23	19.23	-0.36%	1,476,909
Jun 12, 2026	19.50	19.76	18.75	19.30	19.30	0.57%	1,906,353
Jun 11, 2026	18.90	19.63	18.81	19.19	19.19	1.21%	2,843,433
Jun 10, 2026	19.78	20.10	18.53	18.96	18.96	-3.81%	2,344,371
Jun 9, 2026	19.95	20.22	19.48	19.71	19.71	-1.45%	1,482,093
Jun 8, 2026	20.50	20.50	19.61	20.00	20.00	-0.50%	1,949,692
Jun 5, 2026	20.74	21.00	20.10	20.10	20.10	-3.09%	1,611,960
Jun 4, 2026	22.00	22.00	20.52	20.74	20.74	-3.17%	1,745,313
Jun 3, 2026	22.34	23.08	21.26	21.42	21.42	-5.31%	2,771,379
Jun 2, 2026	23.00	23.56	22.08	22.62	22.62	0.44%	2,496,840
Jun 1, 2026	21.32	22.62	20.80	22.52	22.52	5.63%	3,645,960
May 26, 2026	21.06	21.72	20.56	21.32	21.32	0.95%	1,006,273
May 25, 2026	19.72	21.34	19.57	21.12	21.12	7.65%	7,076,250
May 22, 2026	18.42	19.78	18.40	19.62	19.62	6.51%	2,187,219
May 21, 2026	20.60	20.68	18.42	18.42	18.42	-9.97%	2,149,620
May 20, 2026	20.84	21.04	20.04	20.46	20.46	-0.29%	2,602,796
May 18, 2026	21.20	21.40	20.40	20.52	20.52	-3.21%	2,036,619
May 15, 2026	22.10	22.40	21.10	21.20	21.20	-3.64%	3,070,675
May 14, 2026	22.14	23.00	21.40	22.00	22.00	-0.63%	3,058,392
May 13, 2026	24.68	25.00	22.14	22.14	22.14	-10.00%	8,331,314
May 12, 2026	23.44	25.70	23.38	24.60	24.60	4.95%	5,664,475
May 11, 2026	23.00	23.88	22.86	23.44	23.44	4.36%	5,463,749
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