IST:ARTMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	42.48	42.48	40.68	40.82	40.82	-2.86%	1,168,744
Dec 18, 2025	40.18	43.16	40.04	42.02	42.02	4.58%	2,283,335
Dec 17, 2025	40.28	40.78	39.80	40.18	40.18	-0.15%	814,596
Dec 16, 2025	41.56	41.56	40.10	40.24	40.24	-0.89%	922,609
Dec 15, 2025	41.60	41.88	40.34	40.60	40.60	-2.26%	933,039
Dec 12, 2025	41.48	41.86	41.04	41.54	41.54	0.10%	818,360
Dec 11, 2025	42.86	42.98	40.80	41.50	41.50	-2.76%	1,404,891
Dec 10, 2025	44.00	44.14	42.30	42.68	42.68	-3.00%	1,366,083
Dec 9, 2025	41.70	44.98	41.38	44.00	44.00	5.72%	3,501,299
Dec 8, 2025	41.38	43.06	40.72	41.62	41.62	1.51%	1,740,103
Dec 5, 2025	41.04	41.90	39.88	41.00	41.00	-0.10%	1,797,276
Dec 4, 2025	39.70	42.78	38.94	41.04	41.04	4.96%	3,426,886
Dec 3, 2025	39.78	39.78	38.66	39.10	39.10	0.15%	911,684
Dec 2, 2025	39.00	39.88	38.72	39.04	39.04	0.57%	982,440
Dec 1, 2025	38.76	40.34	38.54	38.82	38.82	1.09%	1,205,888
Nov 28, 2025	40.02	40.56	37.94	38.40	38.40	-4.48%	2,092,110
Nov 27, 2025	41.42	41.78	39.84	40.20	40.20	-2.90%	969,802
Nov 26, 2025	42.60	43.48	41.20	41.40	41.40	-2.73%	1,129,145
Nov 25, 2025	43.80	45.18	42.46	42.56	42.56	-2.16%	2,830,642
Nov 24, 2025	41.30	45.00	41.30	43.50	43.50	3.82%	2,888,830
Nov 21, 2025	39.24	43.48	39.24	41.90	41.90	5.12%	3,178,664
Nov 20, 2025	40.60	41.50	39.86	39.86	39.86	-1.63%	1,040,549
Nov 19, 2025	40.52	41.30	40.00	40.52	40.52	-0.73%	1,022,421
Nov 18, 2025	41.36	42.10	40.66	40.82	40.82	-1.21%	1,118,549
Nov 17, 2025	40.56	44.22	40.52	41.32	41.32	2.79%	4,384,873
Nov 14, 2025	41.38	42.66	39.34	40.20	40.20	-2.80%	1,794,905
Nov 13, 2025	41.58	43.06	41.26	41.36	41.36	-0.53%	1,093,356
Nov 12, 2025	41.74	43.40	41.40	41.58	41.58	-0.19%	1,379,117
Nov 11, 2025	43.78	45.88	40.64	41.66	41.66	-4.54%	3,201,465
Nov 10, 2025	46.12	46.96	42.38	43.64	43.64	-6.55%	2,257,370