IST:ANSGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	28.14	28.20	27.84	27.88	-	-0.36%	645,499
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
Jun 24, 2026	28.74	28.88	28.36	28.40	28.40	-1.05%	2,400,557
Jun 23, 2026	29.04	29.04	28.30	28.70	28.70	-1.31%	2,351,965
Jun 22, 2026	29.54	29.58	28.82	29.08	29.08	-1.82%	2,782,343
Jun 19, 2026	28.30	29.96	28.14	29.62	29.62	4.30%	15,851,050
Jun 18, 2026	28.04	28.50	27.90	28.40	28.40	1.14%	3,119,403
Jun 17, 2026	28.34	28.40	27.84	28.08	28.08	-0.71%	2,869,280
Jun 16, 2026	28.46	28.60	27.90	28.28	28.28	-0.49%	4,046,740
Jun 15, 2026	28.20	28.78	28.20	28.42	28.42	1.79%	2,895,847
Jun 12, 2026	27.96	28.24	27.34	27.92	27.92	-0.07%	5,326,724
Jun 11, 2026	27.28	28.60	27.16	27.94	27.94	2.27%	4,166,001
Jun 10, 2026	27.24	27.48	27.02	27.32	27.32	0.37%	2,244,847
Jun 9, 2026	27.30	27.46	27.02	27.22	27.22	-	2,405,274
Jun 8, 2026	26.60	27.30	26.52	27.22	27.22	0.52%	3,309,715
Jun 5, 2026	27.68	27.80	26.70	27.08	27.08	-1.88%	5,671,089
Jun 4, 2026	28.26	28.28	27.30	27.60	27.60	-1.78%	4,159,900
Jun 3, 2026	28.50	28.50	27.60	28.10	28.10	-1.40%	3,970,944
Jun 2, 2026	27.50	28.54	27.50	28.50	28.50	4.01%	3,245,941
Jun 1, 2026	27.16	29.70	27.16	27.40	27.40	-0.07%	5,724,536
May 26, 2026	28.12	28.12	27.42	27.42	27.42	-2.14%	2,088,355
May 25, 2026	28.02	28.60	27.96	28.02	28.02	-0.71%	2,358,516
May 22, 2026	26.40	28.42	26.20	28.22	28.22	5.14%	8,508,739
May 21, 2026	28.56	28.62	26.84	26.84	26.84	-6.48%	7,764,513
May 20, 2026	29.12	29.26	27.88	28.70	28.70	-2.38%	9,934,255
May 18, 2026	31.00	31.04	29.40	29.40	29.40	-5.16%	7,337,236
May 15, 2026	30.90	31.14	30.50	31.00	31.00	0.19%	3,248,956
May 14, 2026	30.40	31.24	30.40	30.94	30.94	1.78%	6,617,592
May 13, 2026	30.78	30.80	30.16	30.40	30.40	-0.98%	2,598,213
May 12, 2026	30.86	30.90	30.26	30.70	30.70	-	2,989,424
May 11, 2026	30.80	31.12	30.40	30.70	30.70	-0.13%	3,362,206
May 8, 2026	30.74	30.90	30.28	30.74	30.74	-	4,341,989
May 7, 2026	30.36	30.82	30.02	30.74	30.74	1.65%	7,576,907
May 6, 2026	29.78	30.38	29.78	30.24	30.24	1.75%	5,545,347
May 5, 2026	30.16	30.20	29.66	29.72	29.72	-1.46%	5,933,762
May 4, 2026	29.00	30.18	28.96	30.16	30.16	4.43%	14,185,720