IST:ANSGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	28.50	28.50	28.26	28.36	-	-0.49%	45,079
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
Apr 30, 2026	29.02	29.48	28.18	28.88	28.88	0.42%	6,115,911
Apr 29, 2026	28.66	31.52	28.60	28.76	28.76	0.35%	2,986,455
Apr 28, 2026	28.68	28.90	28.40	28.66	28.66	-0.07%	3,110,169
Apr 27, 2026	29.12	29.16	28.42	28.68	28.68	-1.04%	6,090,680
Apr 24, 2026	28.56	28.98	28.12	28.98	28.98	1.40%	2,508,880
Apr 22, 2026	29.10	29.34	28.48	28.58	28.58	-1.79%	4,209,556
Apr 21, 2026	28.80	29.18	28.66	29.10	29.10	2.18%	7,033,100
Apr 20, 2026	28.00	28.70	27.88	28.48	28.48	0.49%	3,878,222
Apr 17, 2026	28.02	28.50	27.56	28.34	28.34	1.80%	5,904,032
Apr 16, 2026	28.28	28.72	27.84	27.84	27.84	-0.71%	7,595,862
Apr 15, 2026	28.02	28.26	27.82	28.04	28.04	0.72%	7,167,663
Apr 14, 2026	27.30	28.08	27.24	27.84	27.84	2.13%	10,732,850
Apr 13, 2026	26.96	27.38	26.24	27.26	27.26	0.96%	7,065,395
Apr 10, 2026	26.66	27.00	26.52	27.00	27.00	1.50%	9,525,058
Apr 9, 2026	26.38	26.70	26.24	26.60	26.60	0.38%	4,586,428
Apr 8, 2026	26.60	26.78	26.34	26.50	26.50	2.00%	10,895,550
Apr 7, 2026	26.28	26.44	25.32	25.98	25.98	-	5,656,053
Apr 6, 2026	26.02	26.24	25.90	25.98	25.98	-0.15%	3,667,917
Apr 3, 2026	25.90	26.38	25.76	26.02	26.02	0.85%	4,492,696
Apr 2, 2026	25.78	25.82	25.42	25.80	25.80	-0.23%	3,336,193
Apr 1, 2026	27.80	27.80	25.30	25.86	25.86	-0.10%	6,219,961
Mar 31, 2026	26.88	27.42	26.52	27.26	25.89	1.19%	4,509,208
Mar 30, 2026	26.92	27.06	26.52	26.94	25.58	-	5,080,693
Mar 27, 2026	27.12	27.28	26.78	26.94	25.58	-0.44%	2,612,255
Mar 26, 2026	27.70	27.70	27.06	27.06	25.70	-2.31%	4,390,381
Mar 25, 2026	28.00	28.36	27.66	27.70	26.30	-0.86%	5,386,968
Mar 24, 2026	28.20	28.20	27.54	27.94	26.53	-1.34%	4,239,329
Mar 23, 2026	28.66	28.66	27.50	28.32	26.89	-2.14%	10,283,630
Mar 19, 2026	27.54	28.94	27.38	28.94	27.48	5.08%	5,211,181
Mar 18, 2026	27.82	27.86	27.28	27.54	26.15	-0.86%	4,679,718
Mar 17, 2026	26.98	27.78	26.84	27.78	26.38	3.66%	7,483,620