IST:ANSGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	22.64	22.64	21.88	22.20	22.20	1.00%	2,923,195
Oct 16, 2026	23.04	23.04	21.98	21.98	21.98	-6.47%	4,799,878
Oct 15, 2026	23.90	24.32	23.36	23.50	23.50	-2.89%	8,430,077
Oct 14, 2026	24.18	24.54	24.10	24.20	24.20	-0.49%	1,912,782
Oct 13, 2026	24.20	24.38	24.08	24.32	24.32	0.66%	2,030,949
Oct 12, 2026	24.08	24.76	23.90	24.16	24.16	0.50%	2,953,669
Oct 9, 2026	24.30	24.44	24.00	24.04	24.04	-0.91%	3,120,176
Oct 8, 2026	24.02	24.30	23.90	24.26	24.26	1.85%	2,684,823
Oct 7, 2026	24.02	24.08	23.66	23.82	23.82	-0.75%	2,746,328
Oct 6, 2026	24.64	24.82	24.00	24.00	24.00	-2.99%	2,261,704
Oct 5, 2026	23.98	25.00	23.82	24.74	24.74	3.17%	3,870,822
Oct 2, 2026	24.14	24.36	23.98	23.98	23.98	-0.42%	1,973,516
Oct 1, 2026	23.70	24.26	23.66	24.08	24.08	1.69%	2,389,614
Sep 30, 2026	24.08	24.24	23.60	23.68	23.68	-1.66%	2,242,048
Sep 29, 2026	24.20	24.28	23.80	24.08	24.08	-0.50%	2,263,531
Sep 28, 2026	24.20	24.58	23.80	24.20	24.20	-2.58%	2,753,110
Sep 25, 2026	25.14	25.40	24.84	24.84	24.84	-1.11%	1,686,179
Sep 24, 2026	25.92	25.98	25.12	25.12	25.12	-2.71%	1,871,586
Sep 23, 2026	25.96	26.22	25.82	25.82	25.82	-0.54%	1,844,055
Sep 22, 2026	26.78	26.84	25.96	25.96	25.96	-3.78%	4,039,656
Sep 21, 2026	27.06	27.06	25.72	26.98	26.98	-0.44%	5,102,949
Sep 18, 2026	26.26	27.10	25.94	27.10	27.10	2.96%	8,348,000
Sep 17, 2026	25.88	26.60	25.52	26.32	26.32	1.70%	5,693,487
Sep 16, 2026	26.62	26.90	24.92	25.88	25.88	-3.36%	6,139,601
Sep 15, 2026	26.70	27.22	26.60	26.78	26.78	0.68%	5,522,272
Sep 14, 2026	26.50	26.74	26.28	26.60	26.60	0.38%	2,034,932
Sep 11, 2026	26.34	26.72	26.26	26.50	26.50	0.76%	2,926,072
Sep 10, 2026	26.48	26.62	26.12	26.30	26.30	-0.68%	3,191,188
Sep 9, 2026	26.54	26.76	26.10	26.48	26.48	-0.15%	5,597,386
Sep 8, 2026	26.08	26.52	25.76	26.52	26.52	1.69%	3,489,418
Sep 7, 2026	26.10	26.12	25.82	26.08	26.08	-0.38%	2,745,794
Sep 4, 2026	26.26	26.38	25.86	26.18	26.18	-0.15%	3,636,161
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