IST:ANSGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	28.20	28.20	28.06	28.06	-	-0.50%	109,043
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
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