IST:ARTMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	36.82	39.00	36.82	37.54	-	-8.22%	673,982
Feb 27, 2026	39.60	41.50	38.90	40.90	40.90	3.97%	2,849,505
Feb 26, 2026	38.50	40.48	38.20	39.34	39.34	3.42%	2,151,427
Feb 25, 2026	37.96	38.98	37.58	38.04	38.04	0.11%	1,300,720
Feb 24, 2026	38.74	38.82	37.96	38.00	38.00	-2.26%	1,229,347
Feb 23, 2026	39.18	40.00	38.44	38.88	38.88	0.62%	1,315,688
Feb 20, 2026	38.90	39.40	38.04	38.64	38.64	-0.46%	1,136,480
Feb 19, 2026	41.18	41.66	38.76	38.82	38.82	-5.32%	1,316,671
Feb 18, 2026	41.86	42.48	41.00	41.00	41.00	-2.57%	1,738,423
Feb 17, 2026	41.22	42.86	41.22	42.08	42.08	2.24%	1,602,232
Feb 16, 2026	40.00	43.88	40.00	41.16	41.16	3.16%	4,044,237
Feb 13, 2026	40.50	40.78	39.48	39.90	39.90	-0.80%	1,374,433
Feb 12, 2026	40.00	40.76	39.40	40.22	40.22	0.60%	1,369,119
Feb 11, 2026	41.00	41.26	39.84	39.98	39.98	-2.01%	1,443,726
Feb 10, 2026	41.30	43.34	40.20	40.80	40.80	0.20%	3,303,611
Feb 9, 2026	39.68	41.80	39.12	40.72	40.72	4.41%	2,890,925
Feb 6, 2026	40.34	41.64	38.70	39.00	39.00	-1.37%	6,012,621
Feb 5, 2026	35.96	39.54	35.70	39.54	39.54	9.96%	2,404,640
Feb 4, 2026	36.18	36.60	35.82	35.96	35.96	-0.61%	904,878
Feb 3, 2026	36.72	37.50	36.06	36.18	36.18	-1.47%	1,048,501
Feb 2, 2026	37.66	37.74	36.30	36.72	36.72	-2.44%	1,079,778
Jan 30, 2026	38.26	38.82	37.60	37.64	37.64	-1.83%	1,467,984
Jan 29, 2026	39.00	39.50	38.20	38.34	38.34	-1.69%	1,361,334
Jan 28, 2026	39.94	41.12	38.84	39.00	39.00	-2.30%	1,587,021
Jan 27, 2026	39.66	40.34	38.90	39.92	39.92	1.42%	1,436,593
Jan 26, 2026	38.32	40.34	38.12	39.36	39.36	2.77%	1,923,139
Jan 23, 2026	39.90	39.90	37.92	38.30	38.30	-0.26%	1,489,272
Jan 22, 2026	38.20	39.42	38.20	38.40	38.40	1.00%	1,266,581
Jan 21, 2026	39.46	39.60	37.52	38.02	38.02	-3.55%	1,731,610
Jan 20, 2026	40.10	40.88	38.74	39.42	39.42	-1.70%	1,792,033
Jan 19, 2026	39.02	41.60	38.94	40.10	40.10	4.86%	4,634,860
Jan 16, 2026	34.84	38.24	34.32	38.24	38.24	9.95%	3,738,534
Jan 15, 2026	34.50	35.38	34.24	34.78	34.78	1.34%	1,281,949
Jan 14, 2026	35.34	35.40	34.00	34.32	34.32	-2.89%	1,616,381
Jan 13, 2026	35.26	36.14	35.00	35.34	35.34	0.51%	2,019,051
Jan 12, 2026	36.56	36.76	35.10	35.16	35.16	-3.51%	1,834,997
Jan 9, 2026	35.82	37.60	35.56	36.44	36.44	1.73%	2,131,846
Jan 8, 2026	36.94	36.94	35.52	35.82	35.82	-3.03%	1,133,771
Jan 7, 2026	37.70	38.40	36.76	36.94	36.94	-1.76%	927,683
Jan 6, 2026	38.00	38.72	37.50	37.60	37.60	-0.48%	2,541,126
Jan 5, 2026	38.04	38.36	37.06	37.78	37.78	-0.58%	1,553,842
Jan 2, 2026	37.66	38.14	37.20	38.00	38.00	1.23%	1,528,987
Dec 31, 2025	36.32	37.86	36.32	37.54	37.54	3.42%	1,066,447
Dec 30, 2025	37.56	37.80	35.70	36.30	36.30	-3.76%	950,539
Dec 29, 2025	38.38	39.00	37.72	37.72	37.72	-1.62%	758,903
Dec 26, 2025	39.28	39.60	38.32	38.34	38.34	-2.34%	816,386
Dec 25, 2025	40.40	40.62	39.26	39.26	39.26	-1.80%	784,339
Dec 24, 2025	41.10	41.40	39.98	39.98	39.98	-2.82%	1,093,201
Dec 23, 2025	41.20	41.58	40.58	41.14	41.14	-0.15%	953,004
Dec 22, 2025	41.14	42.78	40.90	41.20	41.20	0.93%	1,459,543