IST:ARTMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	43.36	43.78	42.66	43.24	43.24	-	532,404
May 25, 2026	43.00	43.84	42.48	43.24	43.24	1.26%	1,952,067
May 22, 2026	40.12	42.70	39.58	42.70	42.70	9.71%	1,690,417
May 21, 2026	43.00	43.00	38.70	38.92	38.92	-9.28%	1,333,729
May 20, 2026	43.20	43.36	42.50	42.90	42.90	-0.69%	1,537,880
May 18, 2026	43.00	44.40	42.92	43.20	43.20	0.05%	3,009,613
May 15, 2026	43.24	43.54	42.70	43.18	43.18	-0.09%	1,196,695
May 14, 2026	43.42	44.20	43.06	43.22	43.22	-0.23%	1,712,732
May 13, 2026	43.70	43.98	43.00	43.32	43.32	-0.64%	1,396,370
May 12, 2026	44.12	44.36	43.36	43.60	43.60	-1.09%	1,056,652
May 11, 2026	43.70	44.66	43.62	44.08	44.08	0.96%	1,864,309
May 8, 2026	43.36	44.60	42.88	43.66	43.66	0.69%	1,933,228
May 7, 2026	42.84	43.36	42.12	43.36	43.36	1.21%	1,550,420
May 6, 2026	43.14	44.46	42.76	42.84	42.84	-0.70%	1,899,784
May 5, 2026	42.86	44.00	42.62	43.14	43.14	0.75%	1,701,167
May 4, 2026	42.90	43.64	42.56	42.82	42.82	-1.43%	2,134,228
Apr 30, 2026	41.98	43.54	41.80	43.44	43.44	3.48%	1,876,084
Apr 29, 2026	42.40	43.66	41.96	41.98	41.98	-0.99%	1,502,728
Apr 28, 2026	44.82	44.98	42.22	42.40	42.40	-5.40%	2,727,111
Apr 27, 2026	45.04	45.84	43.68	44.82	44.82	-1.06%	1,876,734
Apr 24, 2026	46.84	47.06	45.00	45.30	45.30	-3.21%	1,573,766
Apr 22, 2026	45.54	48.60	45.54	46.80	46.80	3.04%	3,265,409
Apr 21, 2026	45.02	46.46	44.00	45.42	45.42	0.04%	1,760,592
Apr 20, 2026	44.58	46.30	43.70	45.40	45.40	1.52%	2,050,182
Apr 17, 2026	45.72	46.34	44.34	44.72	44.72	-1.50%	2,252,358
Apr 16, 2026	44.72	45.62	44.50	45.40	45.40	1.75%	2,170,065
Apr 15, 2026	45.34	45.44	44.10	44.62	44.62	-	1,525,175
Apr 14, 2026	43.72	45.50	43.70	44.62	44.62	2.34%	1,758,988
Apr 13, 2026	43.00	44.96	42.64	43.60	43.60	-0.05%	2,303,840
Apr 10, 2026	43.90	44.60	43.36	43.62	43.62	0.60%	2,374,457
Apr 9, 2026	44.00	44.00	42.96	43.36	43.36	-0.09%	2,004,122
Apr 8, 2026	43.66	45.54	42.86	43.40	43.40	1.69%	2,102,412
Apr 7, 2026	42.98	44.96	41.78	42.68	42.68	-0.28%	2,582,260
Apr 6, 2026	42.10	43.46	42.04	42.80	42.80	1.86%	1,738,752
Apr 3, 2026	42.68	43.66	41.66	42.02	42.02	-1.50%	1,644,071
Apr 2, 2026	44.02	44.56	42.62	42.66	42.66	-4.56%	1,992,899
Apr 1, 2026	41.92	45.26	41.50	44.70	44.70	8.60%	5,222,975
Mar 31, 2026	42.04	43.38	40.60	41.16	41.16	-2.09%	2,135,661
Mar 30, 2026	43.36	45.44	41.06	42.04	42.04	-4.89%	3,234,917
Mar 27, 2026	45.40	46.56	43.14	44.20	44.20	-2.64%	2,718,328
Mar 26, 2026	46.92	48.66	45.40	45.40	45.40	-3.24%	3,497,145
Mar 25, 2026	44.72	47.18	42.50	46.92	46.92	7.81%	6,097,088
Mar 24, 2026	41.22	45.38	40.16	43.52	43.52	5.48%	9,080,255
Mar 23, 2026	39.34	42.52	38.94	41.26	41.26	4.88%	3,461,351
Mar 19, 2026	38.34	39.56	37.84	39.34	39.34	2.18%	864,227
Mar 18, 2026	37.72	39.58	37.60	38.50	38.50	2.94%	1,992,996
Mar 17, 2026	37.16	38.70	37.12	37.40	37.40	0.16%	1,132,561
Mar 16, 2026	37.98	38.78	36.20	37.34	37.34	4.01%	2,280,930
Mar 13, 2026	37.16	37.18	35.80	35.90	35.90	-3.34%	838,211
Mar 12, 2026	37.16	37.74	36.88	37.14	37.14	0.54%	1,082,578