IST:ANSGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.12	27.28	26.78	26.94	26.94	-0.44%	2,612,255
Mar 26, 2026	27.70	27.70	27.06	27.06	27.06	-2.31%	4,390,381
Mar 25, 2026	28.00	28.36	27.66	27.70	27.70	-0.86%	5,386,968
Mar 24, 2026	28.20	28.20	27.54	27.94	27.94	-1.34%	4,239,329
Mar 23, 2026	28.66	28.66	27.50	28.32	28.32	-2.14%	10,283,630
Mar 19, 2026	27.54	28.94	27.38	28.94	28.94	5.08%	5,211,181
Mar 18, 2026	27.82	27.86	27.28	27.54	27.54	-0.86%	4,679,718
Mar 17, 2026	26.98	27.78	26.84	27.78	27.78	3.66%	7,483,620
Mar 16, 2026	28.24	28.34	26.52	26.80	26.80	-4.56%	10,796,583
Mar 13, 2026	27.86	28.20	27.46	28.08	28.08	0.65%	6,479,519
Mar 12, 2026	27.80	28.18	27.60	27.90	27.90	0.36%	11,072,724
Mar 11, 2026	27.56	28.20	27.44	27.80	27.80	0.87%	10,274,930
Mar 10, 2026	26.60	27.68	26.60	27.56	27.56	4.55%	11,168,690
Mar 9, 2026	26.06	26.64	25.88	26.36	26.36	-0.45%	6,765,779
Mar 6, 2026	26.80	26.82	25.46	26.48	26.48	-0.45%	11,579,530
Mar 5, 2026	25.86	26.82	25.86	26.60	26.60	2.86%	4,770,296
Mar 4, 2026	25.40	26.34	25.20	25.86	25.86	1.57%	8,725,338
Mar 3, 2026	25.14	25.68	25.08	25.46	25.46	0.87%	5,987,615
Mar 2, 2026	24.60	25.62	24.36	25.24	25.24	-2.85%	9,253,315
Feb 27, 2026	26.30	26.42	25.70	25.98	25.98	-1.22%	8,613,248
Feb 26, 2026	26.10	26.44	25.72	26.30	26.30	1.47%	5,414,770
Feb 25, 2026	26.40	26.40	25.44	25.92	25.92	-1.52%	17,953,850
Feb 24, 2026	26.02	26.34	25.68	26.32	26.32	1.08%	16,394,050
Feb 23, 2026	26.34	26.36	25.86	26.04	26.04	0.31%	9,548,500
Feb 20, 2026	25.86	26.40	25.32	25.96	25.96	0.39%	11,661,340
Feb 19, 2026	27.50	27.60	25.62	25.86	25.86	-5.90%	10,928,330
Feb 18, 2026	27.92	28.20	27.16	27.48	27.48	-1.58%	22,397,539
Feb 17, 2026	28.08	28.28	27.86	27.92	27.92	-0.57%	5,177,785
Feb 16, 2026	27.92	28.32	27.90	28.08	28.08	0.79%	8,694,020
Feb 13, 2026	27.70	28.40	27.58	27.86	27.86	0.94%	10,408,780
Feb 12, 2026	27.36	27.72	27.26	27.60	27.60	1.10%	9,619,812
Feb 11, 2026	27.40	27.54	27.00	27.30	27.30	-0.22%	6,506,675
Feb 10, 2026	27.28	27.60	26.92	27.36	27.36	1.03%	10,401,200
Feb 9, 2026	27.10	27.48	26.96	27.08	27.08	0.67%	8,672,938
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