IST:ANELE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	88.70	96.95	88.20	95.10	95.10	7.22%	2,085,264
May 25, 2026	82.80	88.70	82.35	88.70	88.70	9.98%	2,556,298
May 22, 2026	68.00	80.65	68.00	80.65	80.65	9.95%	5,349,980
May 21, 2026	79.90	82.95	73.35	73.35	73.35	-10.00%	4,043,625
May 20, 2026	78.00	85.20	73.95	81.50	81.50	4.76%	5,034,470
May 18, 2026	73.00	77.80	72.50	77.80	77.80	9.96%	4,584,987
May 15, 2026	64.35	70.75	64.00	70.75	70.75	9.95%	4,784,330
May 14, 2026	63.50	64.35	60.60	64.35	64.35	10.00%	3,978,686
May 13, 2026	52.50	58.50	49.00	58.50	58.50	9.96%	50,465,940
May 12, 2026	55.10	58.00	53.20	53.20	53.20	-8.28%	2,472,627
May 11, 2026	54.00	60.00	51.35	58.00	58.00	4.79%	3,146,170
May 8, 2026	59.95	61.40	55.35	55.35	55.35	-9.93%	3,788,632
May 7, 2026	60.10	68.00	58.00	61.45	61.45	-0.97%	3,617,487
May 6, 2026	57.85	63.95	55.25	62.05	62.05	6.71%	7,674,953
May 5, 2026	58.15	58.15	55.25	58.15	58.15	9.92%	3,175,698
May 4, 2026	52.90	52.90	52.90	52.90	52.90	9.98%	1,172,865
Apr 30, 2026	42.98	48.10	42.54	48.10	48.10	9.97%	3,067,771
Apr 29, 2026	47.44	48.36	43.74	43.74	43.74	-10.00%	2,115,395
Apr 28, 2026	51.05	54.95	48.60	48.60	48.60	-10.00%	3,378,263
Apr 27, 2026	54.00	55.95	45.90	54.00	54.00	6.09%	4,128,176
Apr 24, 2026	46.00	50.90	44.00	50.90	50.90	9.94%	5,073,944
Apr 22, 2026	44.78	46.30	39.00	46.30	46.30	9.98%	7,410,469
Apr 21, 2026	42.00	42.10	40.12	42.10	42.10	9.98%	5,103,550
Apr 20, 2026	38.28	38.28	36.38	38.28	38.28	10.00%	5,560,208
Apr 17, 2026	34.80	34.80	34.80	34.80	34.80	9.99%	2,619,542
Apr 16, 2026	31.64	31.64	31.64	31.64	31.64	9.94%	17,161,270
Apr 15, 2026	28.78	28.78	28.78	28.78	28.78	9.93%	632,653
Apr 14, 2026	26.18	26.18	26.18	26.18	26.18	10.00%	435,517
Apr 13, 2026	23.80	23.80	23.80	23.80	23.80	9.98%	600,032
Apr 10, 2026	21.64	21.64	21.64	21.64	21.64	9.90%	36,580,810
Apr 9, 2026	17.80	19.69	17.16	19.69	19.69	10.00%	3,327,482
Apr 8, 2026	18.14	19.47	17.50	17.90	17.90	1.13%	5,306,536
Apr 7, 2026	18.50	19.93	17.39	17.70	17.70	-5.20%	4,566,156
Apr 6, 2026	17.58	19.30	17.27	18.67	18.67	6.38%	8,473,370
Apr 3, 2026	16.57	17.99	16.33	17.55	17.55	5.91%	3,162,454
Apr 2, 2026	15.87	17.48	15.60	16.57	16.57	4.15%	7,906,339
Apr 1, 2026	15.22	15.98	14.48	15.91	15.91	6.71%	9,950,933
Mar 31, 2026	15.52	16.26	14.57	14.91	14.91	-0.60%	5,252,559
Mar 30, 2026	14.53	15.25	14.16	15.00	15.00	3.52%	2,209,951
Mar 27, 2026	13.86	14.49	13.76	14.49	14.49	5.00%	746,360
Mar 26, 2026	13.99	14.07	13.79	13.80	13.80	-1.36%	395,752
Mar 25, 2026	14.12	14.24	13.95	13.99	13.99	-0.43%	493,779
Mar 24, 2026	13.90	14.36	13.90	14.05	14.05	0.21%	425,683
Mar 23, 2026	14.00	14.03	13.36	14.02	14.02	-	1,220,996
Mar 19, 2026	13.93	14.09	13.91	14.02	14.02	-	209,994
Mar 18, 2026	14.19	14.26	13.99	14.02	14.02	-1.13%	534,950
Mar 17, 2026	14.05	14.32	14.05	14.18	14.18	1.07%	500,737
Mar 16, 2026	14.40	14.40	14.00	14.03	14.03	-1.54%	461,214
Mar 13, 2026	14.13	14.31	13.90	14.25	14.25	0.56%	565,182
Mar 12, 2026	14.05	14.42	13.92	14.17	14.17	-1.73%	909,190