IST:ARTMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	42.28	42.30	39.20	39.50	39.50	-7.06%	2,192,038
Jul 28, 2026	40.30	43.38	40.12	42.50	42.50	5.51%	2,076,169
Jul 27, 2026	41.18	41.54	39.80	40.28	40.28	-1.76%	1,072,739
Jul 24, 2026	41.96	42.12	41.00	41.00	41.00	-2.38%	760,915
Jul 23, 2026	41.76	43.50	41.70	42.00	42.00	0.43%	2,267,245
Jul 22, 2026	41.84	42.32	41.80	41.82	41.82	0.05%	545,809
Jul 21, 2026	41.92	42.84	41.80	41.80	41.80	-0.29%	747,238
Jul 20, 2026	41.30	42.98	41.00	41.92	41.92	1.01%	1,376,281
Jul 17, 2026	42.18	42.18	40.76	41.50	41.50	-1.61%	1,019,360
Jul 16, 2026	41.88	42.28	41.80	42.18	42.18	0.72%	572,916
Jul 14, 2026	41.82	42.50	41.74	41.88	41.88	0.14%	360,240
Jul 13, 2026	42.62	42.76	41.60	41.82	41.82	-1.46%	770,357
Jul 10, 2026	42.30	43.02	42.02	42.44	42.44	0.28%	553,741
Jul 9, 2026	41.98	43.20	41.98	42.32	42.32	0.71%	569,477
Jul 8, 2026	41.90	42.46	41.80	42.02	42.02	0.29%	569,377
Jul 7, 2026	42.30	44.00	41.90	41.90	41.90	-3.41%	1,162,222
Jul 6, 2026	43.68	44.64	43.38	43.38	43.38	-0.55%	3,379,032
Jul 3, 2026	42.64	43.62	42.42	43.62	43.62	2.20%	3,031,839
Jul 2, 2026	42.48	43.38	42.42	42.68	42.68	0.47%	1,576,008
Jul 1, 2026	43.08	43.78	41.90	42.48	42.48	-1.89%	3,988,596
Jun 30, 2026	43.04	44.04	42.66	43.30	43.30	0.70%	2,202,496
Jun 29, 2026	43.40	44.46	42.74	43.00	43.00	-1.15%	2,242,319
Jun 26, 2026	41.94	44.00	41.70	43.50	43.50	3.77%	3,694,262
Jun 25, 2026	41.50	42.30	41.30	41.92	41.92	1.01%	2,271,763
Jun 24, 2026	42.10	42.88	41.50	41.50	41.50	-1.19%	1,769,029
Jun 23, 2026	41.32	44.26	40.96	42.00	42.00	1.20%	3,463,259
Jun 22, 2026	42.00	42.34	41.50	41.50	41.50	0.24%	1,275,403
Jun 19, 2026	42.08	43.40	41.32	41.40	41.40	-1.57%	2,908,227
Jun 18, 2026	39.50	42.38	39.50	42.06	42.06	6.48%	2,097,266
Jun 17, 2026	40.20	40.20	39.42	39.50	39.50	-0.50%	789,828
Jun 16, 2026	39.94	40.58	39.36	39.70	39.70	-1.15%	1,022,614
Jun 15, 2026	39.80	41.68	39.72	40.16	40.16	2.19%	3,220,284
Jun 12, 2026	40.98	40.98	39.00	39.30	39.30	-0.76%	2,271,382
Jun 11, 2026	40.60	41.86	39.36	39.60	39.60	-2.08%	2,278,216
Jun 10, 2026	41.86	42.10	40.10	40.44	40.44	-3.02%	2,022,551
Jun 9, 2026	43.20	43.70	41.30	41.70	41.70	-3.56%	1,732,970
Jun 8, 2026	42.40	44.26	42.38	43.24	43.24	0.51%	2,958,576
Jun 5, 2026	44.06	45.22	43.02	43.02	43.02	-2.36%	4,779,648
Jun 4, 2026	48.84	51.05	44.02	44.06	44.06	-6.85%	7,531,480
Jun 3, 2026	42.42	47.30	42.00	47.30	47.30	10.00%	6,980,311
Jun 2, 2026	42.92	43.34	41.88	43.00	43.00	2.48%	3,604,133
Jun 1, 2026	43.26	44.68	41.84	41.96	41.96	-2.96%	3,547,143
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