IST:ARTMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2026	38.90	39.40	38.04	38.64	38.64	-0.46%	1,136,480
Feb 19, 2026	41.18	41.66	38.76	38.82	38.82	-5.32%	1,316,671
Feb 18, 2026	41.86	42.48	41.00	41.00	41.00	-2.57%	1,738,423
Feb 17, 2026	41.22	42.86	41.22	42.08	42.08	2.24%	1,602,232
Feb 16, 2026	40.00	43.88	40.00	41.16	41.16	3.16%	4,044,237
Feb 13, 2026	40.50	40.78	39.48	39.90	39.90	-0.80%	1,374,433
Feb 12, 2026	40.00	40.76	39.40	40.22	40.22	0.60%	1,369,119
Feb 11, 2026	41.00	41.26	39.84	39.98	39.98	-2.01%	1,443,726
Feb 10, 2026	41.30	43.34	40.20	40.80	40.80	0.20%	3,303,611
Feb 9, 2026	39.68	41.80	39.12	40.72	40.72	4.41%	2,890,925
Feb 6, 2026	40.34	41.64	38.70	39.00	39.00	-1.37%	6,012,621
Feb 5, 2026	35.96	39.54	35.70	39.54	39.54	9.96%	2,404,640
Feb 4, 2026	36.18	36.60	35.82	35.96	35.96	-0.61%	904,878
Feb 3, 2026	36.72	37.50	36.06	36.18	36.18	-1.47%	1,048,501
Feb 2, 2026	37.66	37.74	36.30	36.72	36.72	-2.44%	1,079,778
Jan 30, 2026	38.26	38.82	37.60	37.64	37.64	-1.83%	1,467,984
Jan 29, 2026	39.00	39.50	38.20	38.34	38.34	-1.69%	1,361,334
Jan 28, 2026	39.94	41.12	38.84	39.00	39.00	-2.30%	1,587,021
Jan 27, 2026	39.66	40.34	38.90	39.92	39.92	1.42%	1,436,593
Jan 26, 2026	38.32	40.34	38.12	39.36	39.36	2.77%	1,923,139
Jan 23, 2026	39.90	39.90	37.92	38.30	38.30	-0.26%	1,489,272
Jan 22, 2026	38.20	39.42	38.20	38.40	38.40	1.00%	1,266,581
Jan 21, 2026	39.46	39.60	37.52	38.02	38.02	-3.55%	1,731,610
Jan 20, 2026	40.10	40.88	38.74	39.42	39.42	-1.70%	1,792,033
Jan 19, 2026	39.02	41.60	38.94	40.10	40.10	4.86%	4,634,860
Jan 16, 2026	34.84	38.24	34.32	38.24	38.24	9.95%	3,738,534
Jan 15, 2026	34.50	35.38	34.24	34.78	34.78	1.34%	1,281,949
Jan 14, 2026	35.34	35.40	34.00	34.32	34.32	-2.89%	1,616,381
Jan 13, 2026	35.26	36.14	35.00	35.34	35.34	0.51%	2,019,051
Jan 12, 2026	36.56	36.76	35.10	35.16	35.16	-3.51%	1,834,997
Jan 9, 2026	35.82	37.60	35.56	36.44	36.44	1.73%	2,131,846
Jan 8, 2026	36.94	36.94	35.52	35.82	35.82	-3.03%	1,133,771
Jan 7, 2026	37.70	38.40	36.76	36.94	36.94	-1.76%	927,683
Jan 6, 2026	38.00	38.72	37.50	37.60	37.60	-0.48%	2,541,126
Jan 5, 2026	38.04	38.36	37.06	37.78	37.78	-0.58%	1,553,842
Jan 2, 2026	37.66	38.14	37.20	38.00	38.00	1.23%	1,528,987
Dec 31, 2025	36.32	37.86	36.32	37.54	37.54	3.42%	1,066,447
Dec 30, 2025	37.56	37.80	35.70	36.30	36.30	-3.76%	950,539
Dec 29, 2025	38.38	39.00	37.72	37.72	37.72	-1.62%	758,903
Dec 26, 2025	39.28	39.60	38.32	38.34	38.34	-2.34%	816,386
Dec 25, 2025	40.40	40.62	39.26	39.26	39.26	-1.80%	784,339
Dec 24, 2025	41.10	41.40	39.98	39.98	39.98	-2.82%	1,093,201
Dec 23, 2025	41.20	41.58	40.58	41.14	41.14	-0.15%	953,004
Dec 22, 2025	41.14	42.78	40.90	41.20	41.20	0.93%	1,459,543
Dec 19, 2025	42.48	42.48	40.68	40.82	40.82	-2.86%	1,168,744
Dec 18, 2025	40.18	43.16	40.04	42.02	42.02	4.58%	2,283,335
Dec 17, 2025	40.28	40.78	39.80	40.18	40.18	-0.15%	814,596
Dec 16, 2025	41.56	41.56	40.10	40.24	40.24	-0.89%	922,609
Dec 15, 2025	41.60	41.88	40.34	40.60	40.60	-2.26%	933,039
Dec 12, 2025	41.48	41.86	41.04	41.54	41.54	0.10%	818,360
Dec 11, 2025	42.86	42.98	40.80	41.50	41.50	-2.76%	1,404,891
Dec 10, 2025	44.00	44.14	42.30	42.68	42.68	-3.00%	1,366,083
Dec 9, 2025	41.70	44.98	41.38	44.00	44.00	5.72%	3,501,299
Dec 8, 2025	41.38	43.06	40.72	41.62	41.62	1.51%	1,740,103
Dec 5, 2025	41.04	41.90	39.88	41.00	41.00	-0.10%	1,797,276