IST:ARASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	121.40	124.10	119.30	123.50	123.50	1.31%	215,070
Jul 13, 2026	121.50	123.30	119.00	121.90	121.90	-0.16%	257,413
Jul 10, 2026	118.20	122.10	117.80	122.10	122.10	1.92%	215,042
Jul 9, 2026	119.80	119.80	116.00	119.80	119.80	1.27%	250,631
Jul 8, 2026	119.80	119.90	115.00	118.30	118.30	-1.33%	268,605
Jul 7, 2026	118.10	119.90	116.00	119.90	119.90	0.76%	316,157
Jul 6, 2026	122.00	122.20	118.00	119.00	119.00	-1.24%	378,655
Jul 3, 2026	121.00	123.60	119.10	120.50	120.50	1.26%	479,385
Jul 2, 2026	115.50	120.30	115.10	119.00	119.00	3.30%	366,946
Jul 1, 2026	116.20	117.40	113.00	115.20	115.20	-0.60%	236,214
Jun 30, 2026	116.80	117.90	115.00	115.90	115.90	-0.86%	219,621
Jun 29, 2026	117.30	121.20	116.20	116.90	116.90	-	542,629
Jun 26, 2026	114.00	116.90	112.30	116.90	116.90	2.27%	152,353
Jun 25, 2026	115.90	116.20	111.50	114.30	114.30	-0.78%	271,619
Jun 24, 2026	114.60	116.20	113.40	115.20	115.20	0.88%	286,450
Jun 23, 2026	115.80	116.50	114.20	116.20	114.20	0.35%	215,092
Jun 22, 2026	115.80	117.60	115.20	115.80	113.81	-	254,150
Jun 19, 2026	116.00	117.30	114.80	115.80	113.81	-1.45%	259,632
Jun 18, 2026	118.60	120.10	114.80	117.50	115.48	0.60%	306,475
Jun 17, 2026	116.40	117.50	114.80	116.80	114.79	1.30%	300,570
Jun 16, 2026	119.90	120.40	114.60	115.30	113.32	-3.76%	379,167
Jun 15, 2026	114.90	120.00	114.40	119.80	117.74	6.11%	350,509
Jun 12, 2026	114.10	115.30	110.40	112.90	110.96	0.98%	276,597
Jun 11, 2026	111.70	115.00	111.50	111.80	109.88	0.09%	322,378
Jun 10, 2026	115.20	115.30	110.20	111.70	109.78	-3.04%	380,861
Jun 9, 2026	117.20	119.40	111.40	115.20	113.22	-0.26%	636,478
Jun 8, 2026	115.70	115.70	113.00	115.50	113.51	-0.52%	304,533
Jun 5, 2026	123.20	123.20	114.30	116.10	114.10	-5.07%	883,020
Jun 4, 2026	123.00	124.70	119.40	122.30	120.20	0.25%	322,581
Jun 3, 2026	126.40	127.80	121.60	122.00	119.90	-3.48%	523,755
Jun 2, 2026	126.90	129.70	121.40	126.40	124.22	1.53%	1,101,522
Jun 1, 2026	115.90	124.90	115.80	124.50	122.36	9.60%	1,556,447
May 26, 2026	108.80	114.80	108.80	113.60	111.64	2.43%	164,881
May 25, 2026	110.80	111.40	108.30	110.90	108.99	1.28%	258,581
May 22, 2026	106.40	111.00	101.60	109.50	107.62	2.72%	444,296
May 21, 2026	111.60	113.90	106.10	106.60	104.77	-4.74%	267,365
May 20, 2026	110.90	111.90	107.90	111.90	109.97	0.81%	378,435
May 18, 2026	116.80	117.20	105.50	111.00	109.09	-3.31%	349,228
May 15, 2026	112.90	116.90	112.20	114.80	112.82	1.68%	506,342
May 14, 2026	111.50	114.50	110.40	112.90	110.96	1.71%	468,219
May 13, 2026	116.80	118.70	109.80	111.00	109.09	-4.97%	576,004
May 12, 2026	114.80	119.50	113.10	116.80	114.79	5.80%	1,223,724
May 11, 2026	111.90	112.30	107.10	110.40	108.50	1.75%	372,345
May 8, 2026	106.80	109.00	104.20	108.50	106.63	0.65%	586,329
May 7, 2026	104.50	108.70	104.00	107.80	105.94	3.65%	402,796
May 6, 2026	105.30	106.00	103.20	104.00	102.21	-0.95%	275,814
May 5, 2026	104.40	105.00	103.10	105.00	103.19	0.57%	229,345
May 4, 2026	104.50	107.80	102.70	104.40	102.60	-0.10%	293,378
Apr 30, 2026	104.80	106.00	101.90	104.50	102.70	-0.29%	443,035
Apr 29, 2026	111.10	111.90	102.10	104.80	103.00	-4.73%	1,127,702