IST:BASGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	35.50	37.12	35.34	36.68	36.68	4.44%	947,846
Aug 13, 2025	35.36	35.58	34.62	35.12	35.12	0.52%	1,450,684
Aug 12, 2025	34.00	35.10	34.00	34.94	34.94	-1.36%	2,000,144
Aug 11, 2025	35.64	35.84	35.36	35.42	35.42	-0.51%	895,477
Aug 8, 2025	35.98	36.30	35.54	35.60	35.60	-0.78%	933,360
Aug 7, 2025	35.24	36.42	35.24	35.88	35.88	1.93%	1,741,297
Aug 6, 2025	36.24	36.46	35.18	35.20	35.20	-2.87%	1,712,835
Aug 5, 2025	36.78	36.84	36.02	36.24	36.24	-0.77%	1,331,170
Aug 4, 2025	36.70	37.30	36.32	36.52	36.52	-0.49%	1,318,377
Aug 1, 2025	35.80	37.16	35.70	36.70	36.70	2.51%	1,900,330
Jul 31, 2025	36.08	36.94	35.58	35.80	35.80	-0.78%	1,718,505
Jul 30, 2025	34.34	36.54	34.20	36.08	36.08	5.07%	2,468,678
Jul 29, 2025	35.24	35.24	34.34	34.34	34.34	-1.32%	993,762
Jul 28, 2025	33.72	35.04	33.44	34.80	34.80	3.69%	1,470,481
Jul 25, 2025	33.84	33.96	33.52	33.56	33.56	-0.83%	699,145
Jul 24, 2025	34.48	34.68	33.52	33.84	33.84	-1.86%	1,212,353
Jul 23, 2025	34.84	35.24	34.16	34.48	34.48	-0.86%	743,704
Jul 22, 2025	35.08	35.28	33.96	34.78	34.78	-0.91%	1,318,645
Jul 21, 2025	35.30	35.96	35.02	35.10	35.10	-0.79%	1,254,981
Jul 18, 2025	36.62	36.62	34.82	35.38	35.38	-6.65%	1,400,567
Jul 17, 2025	38.00	38.28	37.78	37.90	35.90	0.37%	2,153,861
Jul 16, 2025	37.70	38.36	37.14	37.76	35.77	1.78%	5,110,778
Jul 14, 2025	36.60	37.36	36.36	37.10	35.14	1.64%	1,255,265
Jul 11, 2025	36.26	36.78	35.90	36.50	34.57	0.94%	4,291,674
Jul 10, 2025	36.00	36.48	36.00	36.16	34.25	0.84%	696,521
Jul 9, 2025	35.56	36.04	35.40	35.86	33.97	0.84%	560,473
Jul 8, 2025	35.66	36.04	35.26	35.56	33.68	-0.28%	472,889
Jul 7, 2025	36.52	36.60	35.46	35.66	33.78	-2.25%	6,172,397
Jul 4, 2025	36.92	37.20	36.14	36.48	34.55	-0.65%	863,099
Jul 3, 2025	36.48	37.00	36.48	36.72	34.78	0.88%	803,402
Jul 2, 2025	36.24	38.10	36.00	36.40	34.48	3.88%	2,437,604
Jul 1, 2025	34.56	35.26	34.50	35.04	33.19	1.39%	835,579
Jun 30, 2025	33.62	34.66	33.60	34.56	32.74	2.98%	634,536
Jun 27, 2025	33.90	33.96	33.24	33.56	31.79	-1.00%	468,593
Jun 26, 2025	33.70	33.96	33.58	33.90	32.11	0.59%	612,261
Jun 25, 2025	33.38	33.78	33.18	33.70	31.92	0.96%	606,418
Jun 24, 2025	33.00	33.56	32.70	33.38	31.62	2.27%	715,851
Jun 23, 2025	32.04	32.88	30.72	32.64	30.92	1.68%	1,033,538
Jun 20, 2025	32.14	32.90	32.10	32.10	30.41	0.25%	730,397
Jun 19, 2025	32.52	33.40	31.96	32.02	30.33	-1.54%	615,128
Jun 18, 2025	33.60	33.68	32.52	32.52	30.80	-3.21%	524,086
Jun 17, 2025	34.00	34.08	33.48	33.60	31.83	-1.18%	416,385
Jun 16, 2025	34.48	34.56	33.82	34.00	32.21	-1.68%	758,460
Jun 13, 2025	34.44	34.58	32.96	34.58	32.76	-2.32%	1,680,346
Jun 12, 2025	36.18	36.50	34.60	35.40	33.53	-2.43%	813,490
Jun 11, 2025	37.08	37.44	35.86	36.28	34.37	-2.05%	1,051,591
Jun 10, 2025	35.80	37.32	35.40	37.04	35.09	3.41%	1,186,944
Jun 5, 2025	35.36	36.40	35.18	35.82	33.93	1.30%	679,692
Jun 4, 2025	35.28	35.80	34.88	35.36	33.49	1.03%	984,305
Jun 3, 2025	34.18	36.98	34.08	35.00	33.15	2.70%	1,616,343