IST:ANSGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	25.14	25.40	25.10	25.10	-	-0.08%	436,796
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
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