IST:AHSGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	15.61	15.75	14.83	14.83	-	-5.00%	1,456,378
Sep 2, 2026	16.30	16.30	15.61	15.61	15.61	-4.23%	1,226,786
Sep 1, 2026	15.65	16.96	15.65	16.30	16.30	-2.63%	2,050,346
Aug 31, 2026	18.60	18.64	16.74	16.74	16.74	-10.00%	2,530,533
Aug 28, 2026	18.62	19.13	18.60	18.60	18.60	-0.32%	920,173
Aug 27, 2026	18.79	18.99	18.53	18.66	18.66	-0.69%	1,114,261
Aug 26, 2026	19.03	19.24	18.79	18.79	18.79	-1.16%	948,037
Aug 25, 2026	19.46	19.55	18.97	19.01	19.01	-2.31%	926,897
Aug 24, 2026	19.26	19.96	19.10	19.46	19.46	1.04%	1,567,831
Aug 21, 2026	18.69	19.59	18.69	19.26	19.26	3.05%	1,841,527
Aug 20, 2026	19.10	19.11	18.60	18.69	18.69	-0.11%	1,294,328
Aug 19, 2026	18.60	18.86	18.46	18.71	18.71	0.70%	929,069
Aug 18, 2026	18.85	19.36	18.49	18.58	18.58	-1.01%	1,281,582
Aug 17, 2026	18.99	19.25	18.77	18.77	18.77	-0.90%	763,973
Aug 14, 2026	19.05	19.49	18.92	18.94	18.94	-0.21%	1,216,224
Aug 13, 2026	19.00	19.42	18.78	18.98	18.98	0.16%	984,930
Aug 12, 2026	18.99	19.18	18.72	18.95	18.95	-0.11%	2,099,162
Aug 11, 2026	18.50	20.00	18.38	18.97	18.97	3.44%	3,731,123
Aug 10, 2026	19.30	19.40	18.28	18.34	18.34	-5.27%	2,340,863
Aug 7, 2026	19.00	19.71	19.00	19.36	19.36	1.79%	1,500,542
Aug 6, 2026	18.79	19.40	18.62	19.02	19.02	1.60%	2,257,632
Aug 5, 2026	18.87	19.64	18.38	18.72	18.72	-0.05%	2,648,986
Aug 4, 2026	19.53	19.79	18.60	18.73	18.73	-5.02%	2,867,144
Aug 3, 2026	18.80	20.26	18.69	19.72	19.72	5.45%	9,654,515
Jul 31, 2026	18.48	19.19	17.96	18.70	18.70	1.08%	1,722,313
Jul 30, 2026	19.03	19.40	18.50	18.50	18.50	-3.80%	1,062,565
Jul 29, 2026	19.63	19.63	19.19	19.23	19.23	-0.88%	916,030
Jul 28, 2026	19.84	20.04	19.34	19.40	19.40	-2.22%	1,440,393
Jul 27, 2026	20.38	20.38	19.75	19.84	19.84	-0.80%	1,348,269
Jul 24, 2026	20.98	21.16	19.82	20.00	20.00	-4.49%	2,260,277
Jul 23, 2026	20.98	21.26	20.68	20.94	20.94	-0.19%	1,183,872
Jul 22, 2026	21.44	21.68	20.86	20.98	20.98	0.38%	1,867,829
Jul 21, 2026	20.60	21.30	20.46	20.90	20.90	1.95%	2,727,742
Jul 20, 2026	20.68	21.14	20.50	20.50	20.50	0.99%	1,866,040
Jul 17, 2026	20.28	20.60	20.12	20.30	20.30	1.00%	1,951,811
Jul 16, 2026	20.14	20.48	19.95	20.10	20.10	-	1,802,450
Jul 14, 2026	19.33	20.66	19.00	20.10	20.10	4.15%	4,859,942
Jul 13, 2026	19.97	20.14	19.30	19.30	19.30	-3.45%	1,807,151
Jul 10, 2026	19.92	20.84	19.92	19.99	19.99	-0.05%	1,573,796
Jul 9, 2026	21.20	21.34	19.90	20.00	20.00	-6.10%	3,353,403
Jul 8, 2026	21.98	23.20	21.30	21.30	21.30	-2.74%	4,216,118
Jul 7, 2026	22.18	22.30	21.30	21.90	21.90	-0.82%	2,227,358
Jul 6, 2026	21.88	22.98	21.62	22.08	22.08	2.03%	3,630,539
Jul 3, 2026	22.10	23.06	21.28	21.64	21.64	0.93%	5,007,985
Jul 2, 2026	19.40	21.44	19.22	21.44	21.44	9.95%	3,870,657
Jul 1, 2026	20.20	21.98	19.50	19.50	19.50	-2.45%	5,529,849
Jun 30, 2026	20.40	20.94	18.77	19.99	19.99	1.73%	8,379,550
Jun 29, 2026	17.85	19.65	17.49	19.65	19.65	9.96%	3,719,064
Jun 26, 2026	17.42	18.98	16.96	17.87	17.87	3.53%	12,226,035
Jun 25, 2026	18.80	19.48	17.24	17.26	17.26	-8.09%	3,541,199