IST:ARTMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	33.00	33.24	30.24	31.26	31.26	-5.84%	1,225,818
Oct 6, 2026	34.26	34.38	33.10	33.20	33.20	-3.09%	539,941
Oct 5, 2026	35.00	35.12	34.26	34.26	34.26	-0.98%	418,066
Oct 2, 2026	34.40	34.74	33.20	34.60	34.60	0.58%	227,744
Oct 1, 2026	33.02	35.20	33.02	34.40	34.40	-0.06%	397,027
Sep 30, 2026	35.44	38.00	33.68	34.42	34.42	-2.71%	1,174,523
Sep 29, 2026	37.98	37.98	35.10	35.38	35.38	-2.80%	320,827
Sep 28, 2026	34.90	37.30	33.86	36.40	36.40	4.00%	903,515
Sep 25, 2026	34.08	36.50	33.06	35.00	35.00	2.70%	1,008,421
Sep 24, 2026	32.00	34.58	31.76	34.08	34.08	6.50%	1,198,666
Sep 23, 2026	33.74	34.10	32.00	32.00	32.00	-3.56%	501,785
Sep 22, 2026	32.42	34.50	32.42	33.18	33.18	-2.41%	488,984
Sep 21, 2026	36.26	37.02	33.36	34.00	34.00	-8.26%	1,141,495
Sep 18, 2026	38.50	38.50	35.92	37.06	37.06	-3.74%	981,481
Sep 17, 2026	39.00	41.00	36.00	38.50	38.50	-1.18%	993,269
Sep 16, 2026	41.60	41.96	38.44	38.96	38.96	-6.26%	574,502
Sep 15, 2026	41.02	43.54	41.02	41.56	41.56	1.32%	484,572
Sep 14, 2026	40.32	42.20	40.32	41.02	41.02	-0.49%	254,032
Sep 11, 2026	41.44	42.40	40.26	41.22	41.22	-0.53%	547,231
Sep 10, 2026	40.94	42.80	40.94	41.44	41.44	1.07%	643,185
Sep 9, 2026	40.94	41.96	40.94	41.00	41.00	-	1,023,174
Sep 8, 2026	44.40	44.42	40.94	41.00	41.00	-6.61%	1,023,152
Sep 7, 2026	42.52	43.90	41.98	43.90	43.90	3.83%	1,698,047
Sep 4, 2026	41.10	43.52	41.10	42.28	42.28	3.07%	968,910
Sep 3, 2026	40.80	42.48	39.24	41.02	41.02	0.29%	1,041,307
Sep 2, 2026	42.18	42.50	40.90	40.90	40.90	-3.31%	699,319
Sep 1, 2026	40.32	42.60	40.32	42.30	42.30	5.17%	1,944,049
Aug 31, 2026	40.68	41.24	39.02	40.22	40.22	-1.23%	1,057,049
Aug 28, 2026	39.56	41.72	39.50	40.72	40.72	2.93%	1,120,275
Aug 27, 2026	39.64	40.32	39.34	39.56	39.56	-	494,244
Aug 26, 2026	39.00	40.02	38.50	39.56	39.56	2.54%	1,282,339
Aug 25, 2026	38.04	39.20	38.04	38.58	38.58	-1.03%	520,148
Aug 24, 2026	36.96	40.46	36.96	38.98	38.98	5.64%	2,446,961
Aug 21, 2026	36.70	37.58	36.28	36.90	36.90	1.43%	929,394
Aug 20, 2026	36.08	36.80	35.88	36.38	36.38	0.83%	1,071,409
Aug 19, 2026	35.48	36.30	35.30	36.08	36.08	1.69%	1,166,541
Aug 18, 2026	35.44	36.94	35.44	35.48	35.48	0.17%	1,181,965
Aug 17, 2026	36.84	36.88	35.40	35.42	35.42	-3.91%	844,401
Aug 14, 2026	36.58	37.00	36.32	36.86	36.86	1.49%	558,856
Aug 13, 2026	36.60	37.30	36.24	36.32	36.32	-0.82%	729,902
Aug 12, 2026	37.00	37.34	36.50	36.62	36.62	-0.54%	547,886
Aug 11, 2026	37.00	37.36	36.34	36.82	36.82	-1.07%	1,028,626
Aug 10, 2026	38.20	39.00	37.22	37.22	37.22	-2.57%	1,463,730
Aug 7, 2026	38.50	39.64	38.04	38.20	38.20	-0.78%	1,117,454
Aug 6, 2026	39.92	39.92	38.32	38.50	38.50	-7.18%	3,635,796
Aug 5, 2026	45.80	46.06	41.48	41.48	41.48	-9.98%	4,621,736
Aug 4, 2026	43.50	46.88	43.50	46.08	46.08	5.93%	2,137,394
Aug 3, 2026	42.90	44.14	41.84	43.50	43.50	3.57%	1,879,155
Jul 31, 2026	39.60	42.58	39.60	42.00	42.00	5.79%	1,194,160
Jul 30, 2026	39.50	40.00	38.90	39.70	39.70	0.51%	930,633