IST:ANSGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	27.32	27.32	26.22	26.22	26.22	-1.06%	2,195,419
Sep 2, 2026	26.80	26.80	26.08	26.50	26.50	-1.34%	3,353,809
Sep 1, 2026	27.20	27.52	26.80	26.86	26.86	-1.25%	2,240,649
Aug 31, 2026	27.50	27.50	26.94	27.20	27.20	-1.09%	4,214,964
Aug 28, 2026	27.18	27.66	27.18	27.50	27.50	1.18%	8,325,726
Aug 27, 2026	27.64	27.76	27.18	27.18	27.18	-1.59%	10,360,100
Aug 26, 2026	27.72	28.22	27.56	27.62	27.62	-0.36%	4,609,480
Aug 25, 2026	28.42	28.46	27.66	27.72	27.72	-2.12%	4,498,973
Aug 24, 2026	28.50	28.86	28.32	28.32	28.32	-0.63%	3,808,427
Aug 21, 2026	28.38	28.82	28.24	28.50	28.50	0.42%	2,461,837
Aug 20, 2026	28.66	28.88	28.34	28.38	28.38	-0.42%	2,380,712
Aug 19, 2026	28.10	28.72	27.90	28.50	28.50	1.42%	2,589,830
Aug 18, 2026	28.34	28.34	27.80	28.10	28.10	-1.06%	3,421,626
Aug 17, 2026	28.70	28.86	28.00	28.40	28.40	-0.98%	3,811,666
Aug 14, 2026	28.84	28.96	28.46	28.68	28.68	-0.42%	4,208,922
Aug 13, 2026	28.94	29.14	28.30	28.80	28.80	-0.48%	4,480,208
Aug 12, 2026	28.20	29.00	27.70	28.94	28.94	2.62%	4,896,492
Aug 11, 2026	29.44	29.68	28.20	28.20	28.20	-4.02%	6,133,371
Aug 10, 2026	28.68	29.50	28.68	29.38	29.38	2.73%	5,920,619
Aug 7, 2026	28.22	28.60	27.60	28.60	28.60	1.35%	9,790,806
Aug 6, 2026	28.50	28.70	27.86	28.22	28.22	-0.35%	11,317,202
Aug 5, 2026	28.00	28.32	27.80	28.32	28.32	1.14%	7,646,417
Aug 4, 2026	27.28	28.00	27.00	28.00	28.00	2.64%	6,939,441
Aug 3, 2026	27.36	27.60	26.84	27.28	27.28	0.29%	4,375,025
Jul 31, 2026	27.00	27.20	26.40	27.20	27.20	1.19%	3,732,424
Jul 30, 2026	27.00	27.12	26.52	26.88	26.88	-0.44%	3,751,200
Jul 29, 2026	27.10	27.40	26.14	27.00	27.00	-0.66%	6,946,221
Jul 28, 2026	27.32	27.54	26.92	27.18	27.18	-0.44%	3,039,754
Jul 27, 2026	26.90	27.30	26.90	27.30	27.30	1.71%	2,640,975
Jul 24, 2026	27.14	27.26	26.40	26.84	26.84	-1.11%	3,911,492
Jul 23, 2026	27.56	27.56	26.74	27.14	27.14	-1.24%	5,161,310
Jul 22, 2026	27.50	27.60	27.16	27.48	27.48	-1.08%	5,781,986
Jul 21, 2026	27.94	28.12	27.26	27.78	27.78	-0.50%	6,153,862
Jul 20, 2026	27.92	28.18	27.64	27.92	27.92	-	4,459,829
Jul 17, 2026	28.14	28.30	27.70	27.92	27.92	-0.21%	2,461,809
Jul 16, 2026	27.82	28.24	27.72	27.98	27.98	0.65%	3,147,937
Jul 14, 2026	27.90	28.10	27.72	27.80	27.80	-0.36%	2,603,869
Jul 13, 2026	27.92	28.16	27.58	27.90	27.90	-	1,391,204
Jul 10, 2026	27.42	28.38	27.28	27.90	27.90	1.97%	5,335,141
Jul 9, 2026	27.08	27.42	27.02	27.36	27.36	1.48%	2,347,245
Jul 8, 2026	27.06	27.48	26.76	26.96	26.96	-0.52%	2,759,622
Jul 7, 2026	27.04	27.60	26.88	27.10	27.10	0.22%	2,349,102
Jul 6, 2026	27.08	27.20	26.86	27.04	27.04	-	2,089,325
Jul 3, 2026	26.84	27.20	26.60	27.04	27.04	0.90%	3,054,715
Jul 2, 2026	27.08	27.14	26.76	26.80	26.80	-1.11%	2,043,882
Jul 1, 2026	27.44	27.44	26.82	27.10	27.10	-0.95%	5,009,163
Jun 30, 2026	27.60	27.76	27.04	27.36	27.36	-0.87%	5,586,076
Jun 29, 2026	28.08	28.10	27.50	27.60	27.60	-1.71%	1,778,902
Jun 26, 2026	27.98	28.18	27.68	28.08	28.08	0.21%	3,239,130
Jun 25, 2026	28.40	28.80	27.30	28.02	28.02	-1.34%	4,227,044