IST:ANSGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	27.10	27.48	27.04	27.14	-	0.89%	3,418,052
Feb 6, 2026	27.02	27.08	26.50	26.90	26.90	-0.44%	5,409,715
Feb 5, 2026	27.80	27.96	27.02	27.02	27.02	-3.02%	8,091,898
Feb 4, 2026	28.32	28.36	27.78	27.86	27.86	-1.28%	10,551,850
Feb 3, 2026	28.04	28.76	27.82	28.22	28.22	0.64%	12,166,282
Feb 2, 2026	28.46	28.54	27.62	28.04	28.04	-1.89%	9,365,731
Jan 30, 2026	28.70	28.74	27.56	28.58	28.58	0.56%	15,628,629
Jan 29, 2026	27.74	28.54	27.74	28.42	28.42	2.60%	16,208,940
Jan 28, 2026	28.00	28.04	27.54	27.70	27.70	-0.57%	18,812,380
Jan 27, 2026	27.98	28.06	27.66	27.86	27.86	-0.43%	7,270,955
Jan 26, 2026	27.32	28.02	27.02	27.98	27.98	2.42%	9,606,565
Jan 23, 2026	27.60	27.66	27.22	27.32	27.32	-0.22%	12,818,870
Jan 22, 2026	26.58	27.40	26.30	27.38	27.38	3.01%	11,859,940
Jan 21, 2026	27.00	27.00	26.32	26.58	26.58	-0.60%	6,907,409
Jan 20, 2026	26.48	26.94	26.16	26.74	26.74	1.06%	6,985,303
Jan 19, 2026	26.86	27.34	26.46	26.46	26.46	-0.68%	11,369,650
Jan 16, 2026	25.56	26.64	25.50	26.64	26.64	4.23%	7,168,563
Jan 15, 2026	25.52	25.90	24.40	25.56	25.56	-0.16%	8,801,498
Jan 14, 2026	25.00	25.70	24.74	25.60	25.60	3.06%	12,445,630
Jan 13, 2026	24.52	24.96	24.34	24.84	24.84	1.22%	7,626,621
Jan 12, 2026	24.66	24.68	24.20	24.54	24.54	-0.08%	8,991,839
Jan 9, 2026	24.20	24.62	24.02	24.56	24.56	2.33%	14,799,920
Jan 8, 2026	23.74	24.10	23.48	24.00	24.00	1.10%	8,201,581
Jan 7, 2026	24.00	24.10	23.60	23.74	23.74	0.68%	9,402,648
Jan 6, 2026	23.34	23.68	23.16	23.58	23.58	1.81%	5,194,509
Jan 5, 2026	22.88	23.68	22.82	23.16	23.16	1.22%	7,493,023
Jan 2, 2026	23.20	23.24	22.80	22.88	22.88	-1.38%	6,621,420
Dec 31, 2025	22.90	23.40	22.60	23.20	23.20	0.96%	5,554,162
Dec 30, 2025	23.32	23.34	22.34	22.98	22.98	-1.46%	8,699,477
Dec 29, 2025	23.36	23.44	22.96	23.32	23.32	-0.17%	5,373,777
Dec 26, 2025	23.66	23.68	23.36	23.36	23.36	-1.18%	2,578,259
Dec 25, 2025	23.76	24.10	23.50	23.64	23.64	-0.25%	2,549,642
Dec 24, 2025	23.68	23.78	23.34	23.70	23.70	-0.25%	4,329,990
Dec 23, 2025	23.74	23.90	23.44	23.76	23.76	-0.75%	3,289,961
Dec 22, 2025	24.06	24.16	23.64	23.94	23.94	-0.50%	4,684,836
Dec 19, 2025	24.08	24.42	23.88	24.06	24.06	-0.08%	6,058,706
Dec 18, 2025	24.26	24.68	24.08	24.08	24.08	-0.74%	6,995,589
Dec 17, 2025	24.16	24.30	23.92	24.26	24.26	0.66%	6,541,413
Dec 16, 2025	23.86	24.14	23.64	24.10	24.10	1.01%	8,079,642
Dec 15, 2025	23.92	23.96	23.70	23.86	23.86	-	4,111,029
Dec 12, 2025	23.68	23.86	23.50	23.86	23.86	0.93%	4,093,795
Dec 11, 2025	23.64	23.82	23.34	23.64	23.64	-0.08%	4,055,718
Dec 10, 2025	24.00	24.04	23.56	23.66	23.66	-1.25%	4,517,408
Dec 9, 2025	23.42	23.98	23.30	23.96	23.96	2.92%	7,735,700
Dec 8, 2025	22.78	23.34	22.74	23.28	23.28	2.56%	9,113,430
Dec 5, 2025	22.38	22.88	22.30	22.70	22.70	1.25%	5,783,650
Dec 4, 2025	22.48	22.64	22.30	22.42	22.42	-0.27%	4,197,035
Dec 3, 2025	22.48	22.68	22.20	22.48	22.48	-	7,079,776
Dec 2, 2025	22.72	22.82	22.48	22.48	22.48	-1.06%	4,318,578
Dec 1, 2025	22.50	22.94	22.30	22.72	22.72	0.98%	6,508,392