ANSGR.ISANSGR.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $25.00 | $25.70 | $24.74 | $25.60 | 12.45M |
| 1/13/2026 | $24.52 | $24.96 | $24.34 | $24.84 | 7.63M |
| 1/12/2026 | $24.66 | $24.68 | $24.20 | $24.54 | 8.99M |
| 1/9/2026 | $24.20 | $24.62 | $24.02 | $24.56 | 14.80M |
| 1/8/2026 | $23.74 | $24.10 | $23.48 | $24.00 | 8.20M |
| 1/7/2026 | $24.00 | $24.10 | $23.60 | $23.74 | 9.40M |
| 1/6/2026 | $23.34 | $23.68 | $23.16 | $23.58 | 5.19M |
| 1/5/2026 | $22.88 | $23.68 | $22.82 | $23.16 | 7.49M |
| 1/2/2026 | $23.20 | $23.24 | $22.80 | $22.88 | 6.62M |
| 12/31/2025 | $22.90 | $23.40 | $22.60 | $23.20 | 5.55M |
| 12/30/2025 | $23.32 | $23.34 | $22.34 | $22.98 | 8.70M |
| 12/29/2025 | $23.36 | $23.44 | $22.96 | $23.32 | 5.37M |
| 12/26/2025 | $23.66 | $23.68 | $23.36 | $23.36 | 2.58M |
| 12/25/2025 | $23.76 | $24.10 | $23.50 | $23.64 | 2.55M |
| 12/24/2025 | $23.68 | $23.78 | $23.34 | $23.70 | 4.33M |
| 12/23/2025 | $23.74 | $23.90 | $23.44 | $23.76 | 3.29M |
| 12/22/2025 | $24.06 | $24.16 | $23.64 | $23.94 | 4.68M |
| 12/19/2025 | $24.08 | $24.42 | $23.88 | $24.06 | 6.06M |
| 12/18/2025 | $24.26 | $24.68 | $24.08 | $24.08 | 7.00M |
| 12/17/2025 | $24.16 | $24.30 | $23.92 | $24.26 | 6.54M |
| 12/16/2025 | $23.86 | $24.14 | $23.64 | $24.10 | 8.08M |
| 12/15/2025 | $23.92 | $23.96 | $23.70 | $23.86 | 4.11M |
| 12/12/2025 | $23.68 | $23.86 | $23.50 | $23.86 | 4.09M |
| 12/11/2025 | $23.64 | $23.82 | $23.34 | $23.64 | 4.06M |
| 12/10/2025 | $24.00 | $24.04 | $23.56 | $23.66 | 4.52M |
| 12/9/2025 | $23.42 | $23.98 | $23.30 | $23.96 | 7.74M |
| 12/8/2025 | $22.78 | $23.34 | $22.74 | $23.28 | 9.11M |
| 12/5/2025 | $22.38 | $22.88 | $22.30 | $22.70 | 5.78M |
| 12/4/2025 | $22.48 | $22.64 | $22.30 | $22.42 | 4.20M |
| 12/3/2025 | $22.48 | $22.68 | $22.20 | $22.48 | 7.08M |
| 12/2/2025 | $22.72 | $22.82 | $22.48 | $22.48 | 4.32M |
| 12/1/2025 | $22.50 | $22.94 | $22.30 | $22.72 | 6.51M |
| 11/28/2025 | $22.44 | $22.70 | $22.24 | $22.50 | 3.64M |
| 11/27/2025 | $22.22 | $22.76 | $22.22 | $22.44 | 4.77M |
| 11/26/2025 | $22.02 | $22.34 | $21.98 | $22.24 | 4.58M |
| 11/25/2025 | $22.16 | $22.18 | $21.86 | $22.12 | 4.23M |
| 11/24/2025 | $22.00 | $22.12 | $21.84 | $22.12 | 4.65M |
| 11/21/2025 | $22.14 | $22.18 | $21.84 | $22.14 | 6.06M |
| 11/20/2025 | $22.40 | $22.68 | $22.12 | $22.14 | 4.46M |
| 11/19/2025 | $22.28 | $22.58 | $22.26 | $22.32 | 7.10M |
| 11/18/2025 | $22.38 | $22.56 | $22.06 | $22.14 | 6.06M |
| 11/17/2025 | $22.04 | $22.44 | $22.02 | $22.42 | 4.15M |
| 11/14/2025 | $22.04 | $22.38 | $21.92 | $21.92 | 4.28M |
| 11/13/2025 | $22.16 | $22.54 | $21.96 | $22.14 | 8.36M |
| 11/12/2025 | $22.50 | $22.50 | $21.96 | $22.12 | 4.71M |
| 11/11/2025 | $23.02 | $23.06 | $21.88 | $22.32 | 8.32M |
| 11/10/2025 | $23.70 | $23.70 | $22.90 | $22.98 | 7.53M |
| 11/7/2025 | $23.60 | $23.76 | $23.32 | $23.54 | 7.36M |
| 11/6/2025 | $23.90 | $23.92 | $23.44 | $23.60 | 5.56M |
| 11/5/2025 | $23.48 | $23.88 | $23.20 | $23.72 | 8.72M |
| 11/4/2025 | $23.58 | $23.94 | $23.32 | $23.44 | 6.79M |
| 11/3/2025 | $23.24 | $23.96 | $23.18 | $23.50 | 15.16M |
| 10/31/2025 | $23.26 | $23.70 | $23.14 | $23.18 | 8.81M |
| 10/30/2025 | $23.38 | $23.58 | $22.92 | $23.28 | 8.56M |
| 10/28/2025 | $23.52 | $23.72 | $23.22 | $23.36 | 7.49M |
| 10/27/2025 | $23.30 | $23.88 | $22.54 | $23.52 | 16.36M |
| 10/24/2025 | $23.06 | $23.60 | $22.54 | $23.30 | 18.26M |
| 10/23/2025 | $22.48 | $22.96 | $22.10 | $22.84 | 13.58M |
| 10/22/2025 | $22.58 | $23.00 | $22.38 | $22.42 | 11.96M |
| 10/21/2025 | $21.90 | $22.56 | $21.86 | $22.52 | 18.37M |
| 10/20/2025 | $21.32 | $21.90 | $21.24 | $21.80 | 12.17M |
| 10/17/2025 | $21.46 | $21.46 | $20.96 | $21.24 | 6.77M |