IST:AHSGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	19.80	19.93	18.78	18.78	18.78	-4.30%	2,211,912
Jun 23, 2026	19.22	20.30	18.50	19.70	19.62	2.55%	5,161,010
Jun 22, 2026	18.60	20.70	18.60	19.21	19.14	2.02%	16,559,510
Jun 19, 2026	18.96	19.30	18.74	18.83	18.76	-0.63%	1,413,304
Jun 18, 2026	19.00	19.32	18.85	18.95	18.88	0.11%	1,362,740
Jun 17, 2026	19.01	19.24	18.55	18.93	18.86	-	2,128,710
Jun 16, 2026	19.48	19.72	18.61	18.93	18.86	-1.56%	1,805,030
Jun 15, 2026	19.60	19.66	18.80	19.23	19.16	-0.36%	1,476,909
Jun 12, 2026	19.50	19.76	18.75	19.30	19.23	0.57%	1,906,353
Jun 11, 2026	18.90	19.63	18.81	19.19	19.12	1.21%	2,843,433
Jun 10, 2026	19.78	20.10	18.53	18.96	18.89	-3.81%	2,344,371
Jun 9, 2026	19.95	20.22	19.48	19.71	19.63	-1.45%	1,482,093
Jun 8, 2026	20.50	20.50	19.61	20.00	19.92	-0.50%	1,949,692
Jun 5, 2026	20.74	21.00	20.10	20.10	20.02	-3.09%	1,611,960
Jun 4, 2026	22.00	22.00	20.52	20.74	20.66	-3.17%	1,745,313
Jun 3, 2026	22.34	23.08	21.26	21.42	21.34	-5.31%	2,771,379
Jun 2, 2026	23.00	23.56	22.08	22.62	22.53	0.44%	2,496,840
Jun 1, 2026	21.32	22.62	20.80	22.52	22.43	5.63%	3,645,960
May 26, 2026	21.06	21.72	20.56	21.32	21.24	0.95%	1,006,273
May 25, 2026	19.72	21.34	19.57	21.12	21.04	7.65%	7,076,250