IST:AYES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	27.52	27.52	26.94	26.94	26.94	-4.06%	99,352
Jul 31, 2026	30.58	30.58	27.28	28.08	28.08	-7.33%	110,546
Jul 30, 2026	30.82	30.82	30.30	30.30	30.30	0.40%	35,807
Jul 29, 2026	30.76	30.76	29.66	30.18	30.18	0.13%	21,266
Jul 28, 2026	31.20	31.20	30.14	30.14	30.14	-2.71%	79,874
Jul 27, 2026	31.00	31.00	30.32	30.98	30.98	-0.77%	149,048
Jul 24, 2026	31.12	31.22	31.12	31.22	31.22	0.64%	43,967
Jul 23, 2026	30.98	31.02	30.94	31.02	31.02	0.06%	92,206
Jul 22, 2026	31.52	31.52	31.00	31.00	31.00	-2.15%	72,774
Jul 21, 2026	31.98	31.98	31.68	31.68	31.68	-0.94%	56,693
Jul 20, 2026	32.50	32.50	31.98	31.98	31.98	-1.17%	35,835
Jul 17, 2026	31.00	32.48	31.00	32.36	32.36	4.39%	55,365
Jul 16, 2026	31.20	31.26	31.00	31.00	31.00	-1.59%	217,255
Jul 14, 2026	31.60	31.60	31.00	31.50	31.50	-0.32%	35,899
Jul 13, 2026	32.60	32.60	31.26	31.60	31.60	-3.60%	34,337
Jul 10, 2026	32.90	32.90	32.78	32.78	32.78	0.12%	34,784
Jul 9, 2026	33.00	33.00	32.74	32.74	32.74	-0.61%	50,217
Jul 8, 2026	33.78	33.78	32.94	32.94	32.94	-2.77%	37,766
Jul 7, 2026	33.00	33.88	33.00	33.88	33.88	1.93%	59,388
Jul 6, 2026	34.50	34.50	33.24	33.24	33.24	-2.18%	48,752
Jul 3, 2026	33.00	33.98	33.00	33.98	33.98	1.13%	78,340
Jul 2, 2026	35.00	35.00	33.60	33.60	33.60	-4.22%	59,804
Jul 1, 2026	36.00	36.00	34.06	35.08	35.08	-6.50%	115,801
Jun 30, 2026	35.06	37.52	35.06	37.52	37.52	7.08%	472,812
Jun 29, 2026	33.00	35.04	33.00	35.04	35.04	9.91%	249,178
Jun 26, 2026	32.12	32.12	31.88	31.88	31.88	-0.38%	33,461
Jun 25, 2026	31.84	32.02	31.84	32.00	32.00	0.50%	124,215
Jun 24, 2026	31.00	31.96	31.00	31.84	31.84	2.71%	116,296
Jun 23, 2026	31.00	31.00	31.00	31.00	31.00	-3.13%	376,862
Jun 22, 2026	33.20	33.20	32.00	32.00	32.00	-3.61%	93,140
Jun 19, 2026	34.16	34.16	33.20	33.20	33.20	-2.64%	65,912
Jun 18, 2026	33.10	34.10	33.10	34.10	34.10	2.03%	70,653
Jun 17, 2026	33.72	33.72	33.38	33.42	33.42	-0.89%	73,300
Jun 16, 2026	34.80	34.80	33.72	33.72	33.72	-3.10%	88,180
Jun 15, 2026	36.12	36.12	34.80	34.80	34.80	-0.46%	90,811
Jun 12, 2026	35.00	35.00	34.00	34.96	34.96	5.94%	84,465
Jun 11, 2026	34.06	34.06	33.00	33.00	33.00	-1.73%	121,871
Jun 10, 2026	32.74	33.58	32.74	33.58	33.58	1.76%	66,021
Jun 9, 2026	33.60	33.60	32.96	33.00	33.00	-2.94%	122,921
Jun 8, 2026	34.98	34.98	34.00	34.00	34.00	-3.41%	138,402
Jun 5, 2026	36.50	36.60	35.20	35.20	35.20	-3.56%	81,691
Jun 4, 2026	37.00	37.00	36.50	36.50	36.50	-1.35%	72,480
Jun 3, 2026	37.76	37.76	37.00	37.00	37.00	-3.60%	126,461
Jun 2, 2026	37.98	38.38	37.00	38.38	38.38	9.97%	193,431
Jun 1, 2026	34.94	34.94	34.90	34.90	34.90	3.79%	192,588
May 26, 2026	32.10	33.98	32.10	33.98	33.63	6.45%	76,524
May 25, 2026	31.50	31.92	31.00	31.92	31.59	1.98%	218,139
May 22, 2026	30.00	31.30	30.00	31.30	30.97	4.33%	124,044
May 21, 2026	30.00	30.00	30.00	30.00	29.69	-1.64%	243,750
May 20, 2026	30.00	30.50	30.00	30.50	30.18	1.67%	150,451