IST:ARTMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	47.70	48.76	46.44	46.70	46.70	-1.85%	1,504,723
Nov 6, 2025	46.76	49.98	46.62	47.58	47.58	1.84%	3,253,562
Nov 5, 2025	47.34	50.65	46.52	46.72	46.72	-1.35%	3,699,748
Nov 4, 2025	47.00	49.78	46.14	47.36	47.36	-5.28%	5,080,694
Nov 3, 2025	51.50	52.90	49.70	50.00	50.00	-2.91%	1,607,394
Oct 31, 2025	51.55	52.95	49.60	51.50	51.50	-0.96%	4,723,417
Oct 30, 2025	50.20	53.60	49.60	52.00	52.00	3.59%	4,964,528
Oct 28, 2025	53.00	53.90	50.20	50.20	50.20	-5.99%	2,030,223
Oct 27, 2025	56.40	57.90	53.30	53.40	53.40	-5.32%	2,217,913
Oct 24, 2025	57.00	58.00	54.65	56.40	56.40	0.53%	5,459,279
Oct 23, 2025	51.05	56.10	49.64	56.10	56.10	10.00%	7,086,890
Oct 22, 2025	51.30	54.35	50.50	51.00	51.00	-0.97%	3,658,158
Oct 21, 2025	53.60	55.45	51.10	51.50	51.50	-0.68%	5,834,664
Oct 20, 2025	47.70	51.85	46.10	51.85	51.85	9.94%	3,793,269
Oct 17, 2025	50.60	54.70	46.74	47.16	47.16	-7.62%	10,222,260
Oct 16, 2025	46.38	51.05	44.80	51.05	51.05	9.97%	6,834,379
Oct 15, 2025	46.88	48.30	45.10	46.42	46.42	-2.89%	4,395,315
Oct 14, 2025	50.00	51.95	46.70	47.80	47.80	-1.73%	11,216,120
Oct 13, 2025	48.52	48.64	46.14	48.64	48.64	10.00%	1,489,682
Oct 10, 2025	40.10	44.22	39.60	44.22	44.22	10.00%	3,361,191
Oct 9, 2025	42.90	42.94	39.24	40.20	40.20	-5.81%	4,221,868
Oct 8, 2025	42.78	44.42	41.80	42.68	42.68	0.90%	4,150,452
Oct 7, 2025	42.62	45.50	41.54	42.30	42.30	1.93%	11,457,820
Oct 6, 2025	38.88	41.50	38.70	41.50	41.50	9.96%	1,377,064
Oct 3, 2025	37.84	39.88	37.44	37.74	37.74	-0.47%	3,642,277
Oct 2, 2025	35.96	38.62	35.90	37.92	37.92	6.46%	3,400,942
Oct 1, 2025	36.06	36.10	34.92	35.62	35.62	-1.27%	857,994
Sep 30, 2025	36.00	36.42	34.98	36.08	36.08	0.50%	863,140
Sep 29, 2025	36.40	36.62	35.80	35.90	35.90	-1.37%	795,704
Sep 26, 2025	37.26	37.54	36.34	36.40	36.40	-2.93%	1,257,159