IST:ARTMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	38.56	39.96	36.94	36.94	36.94	-2.48%	3,166,291
Mar 10, 2026	35.48	37.88	35.12	37.88	37.88	9.99%	1,975,773
Mar 9, 2026	35.00	35.80	34.14	34.44	34.44	-4.49%	1,046,129
Mar 6, 2026	37.30	37.44	35.66	36.06	36.06	-3.32%	1,013,355
Mar 5, 2026	36.90	38.04	36.90	37.30	37.30	1.36%	1,284,421
Mar 4, 2026	37.40	37.48	36.66	36.80	36.80	-1.39%	1,681,637
Mar 3, 2026	39.60	39.98	37.30	37.32	37.32	-5.76%	1,572,871
Mar 2, 2026	36.82	39.84	36.82	39.60	39.60	-3.18%	2,085,286
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