IST:ARASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	108.80	114.80	108.80	113.60	113.60	2.43%	164,881
May 25, 2026	110.80	111.40	108.30	110.90	110.90	1.28%	258,581
May 22, 2026	106.40	111.00	101.60	109.50	109.50	2.72%	444,296
May 21, 2026	111.60	113.90	106.10	106.60	106.60	-4.74%	267,365
May 20, 2026	110.90	111.90	107.90	111.90	111.90	0.81%	378,435
May 18, 2026	116.80	117.20	105.50	111.00	111.00	-3.31%	349,228
May 15, 2026	112.90	116.90	112.20	114.80	114.80	1.68%	506,342
May 14, 2026	111.50	114.50	110.40	112.90	112.90	1.71%	468,219
May 13, 2026	116.80	118.70	109.80	111.00	111.00	-4.97%	576,004
May 12, 2026	114.80	119.50	113.10	116.80	116.80	5.80%	1,223,724
May 11, 2026	111.90	112.30	107.10	110.40	110.40	1.75%	372,345
May 8, 2026	106.80	109.00	104.20	108.50	108.50	0.65%	586,329
May 7, 2026	104.50	108.70	104.00	107.80	107.80	3.65%	402,796
May 6, 2026	105.30	106.00	103.20	104.00	104.00	-0.95%	275,814
May 5, 2026	104.40	105.00	103.10	105.00	105.00	0.57%	229,345
May 4, 2026	104.50	107.80	102.70	104.40	104.40	-0.10%	293,378
Apr 30, 2026	104.80	106.00	101.90	104.50	104.50	-0.29%	443,035
Apr 29, 2026	111.10	111.90	102.10	104.80	104.80	-4.73%	1,127,702
Apr 28, 2026	101.20	110.70	100.40	110.00	110.00	9.24%	2,101,746
Apr 27, 2026	101.10	102.00	99.65	100.70	100.70	-0.40%	257,379
Apr 24, 2026	100.70	101.10	99.10	101.10	101.10	0.40%	209,561
Apr 22, 2026	100.00	102.30	99.00	100.70	100.70	1.67%	385,381
Apr 21, 2026	102.70	102.80	98.70	99.05	99.05	-2.89%	381,883
Apr 20, 2026	102.20	103.20	101.70	102.00	102.00	-1.26%	293,049
Apr 17, 2026	101.60	103.60	100.20	103.30	103.30	2.58%	412,428
Apr 16, 2026	102.80	103.70	100.00	100.70	100.70	-1.27%	542,623
Apr 15, 2026	104.80	106.00	102.00	102.00	102.00	-2.49%	430,075
Apr 14, 2026	101.20	104.60	100.00	104.60	104.60	3.56%	750,169
Apr 13, 2026	101.00	104.60	100.20	101.00	101.00	-1.17%	1,044,475
Apr 10, 2026	101.70	105.60	100.50	102.20	102.20	1.29%	792,524
Apr 9, 2026	102.10	104.00	100.40	100.90	100.90	-0.79%	910,927
Apr 8, 2026	98.00	103.50	96.25	101.70	101.70	7.90%	1,473,966
Apr 7, 2026	97.85	98.30	93.80	94.25	94.25	-2.58%	626,750
Apr 6, 2026	93.80	99.45	93.80	96.75	96.75	3.26%	918,198
Apr 3, 2026	89.55	96.60	89.00	93.70	93.70	4.87%	957,571
Apr 2, 2026	88.70	90.45	88.10	89.35	89.35	0.73%	378,885
Apr 1, 2026	92.00	92.25	87.40	88.70	88.70	-0.34%	673,052
Mar 31, 2026	90.25	93.70	86.25	89.00	89.00	0.68%	1,166,871
Mar 30, 2026	86.50	90.35	85.00	88.40	88.40	2.20%	642,375
Mar 27, 2026	89.00	92.00	85.30	86.50	86.50	-3.35%	639,440
Mar 26, 2026	93.60	94.90	89.50	89.50	89.50	-5.79%	807,426
Mar 25, 2026	96.55	96.95	95.00	95.00	95.00	-1.61%	519,755
Mar 24, 2026	98.50	98.50	93.50	96.55	96.55	-2.33%	735,066
Mar 23, 2026	101.60	102.80	92.80	98.85	98.85	-3.56%	1,569,729
Mar 19, 2026	101.50	104.00	100.70	102.50	102.50	0.39%	207,872
Mar 18, 2026	106.40	106.40	98.40	102.10	102.10	-2.11%	1,204,023
Mar 17, 2026	106.90	107.60	101.60	104.30	104.30	0.29%	1,249,786
Mar 16, 2026	97.20	105.90	97.20	104.00	104.00	7.00%	2,284,379
Mar 13, 2026	92.45	98.90	89.95	97.20	97.20	5.88%	1,094,485
Mar 12, 2026	92.45	94.30	87.90	91.80	91.80	5.28%	1,599,628