IST:BASGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	45.64	46.10	45.04	45.34	45.34	-1.26%	484,111
Feb 4, 2026	45.98	46.50	45.62	45.92	45.92	-	448,083
Feb 3, 2026	46.02	46.54	45.88	45.92	45.92	-0.22%	648,692
Feb 2, 2026	46.04	46.30	44.82	46.02	46.02	-0.04%	419,084
Jan 30, 2026	45.78	46.20	45.52	46.04	46.04	0.66%	425,889
Jan 29, 2026	45.14	46.12	45.04	45.74	45.74	1.42%	488,117
Jan 28, 2026	45.00	45.38	44.90	45.10	45.10	0.22%	477,534
Jan 27, 2026	46.06	46.12	44.84	45.00	45.00	-2.30%	593,159
Jan 26, 2026	45.90	46.06	45.10	46.06	46.06	1.41%	738,338
Jan 23, 2026	44.28	45.50	44.04	45.42	45.42	2.76%	515,879
Jan 22, 2026	43.80	44.36	43.76	44.20	44.20	1.05%	421,961
Jan 21, 2026	43.80	43.90	43.16	43.74	43.74	-0.14%	436,372
Jan 20, 2026	44.10	44.10	42.84	43.80	43.80	-	932,115
Jan 19, 2026	42.28	46.42	42.28	43.80	43.80	3.74%	1,119,583
Jan 16, 2026	42.10	42.54	41.98	42.22	42.22	0.29%	354,253
Jan 15, 2026	41.98	42.42	41.84	42.10	42.10	0.72%	479,426
Jan 14, 2026	42.36	42.82	41.80	41.80	41.80	-1.09%	428,341
Jan 13, 2026	42.50	43.00	42.08	42.26	42.26	-0.38%	512,473
Jan 12, 2026	42.58	42.84	40.66	42.42	42.42	-1.76%	1,124,683
Jan 9, 2026	43.56	43.78	43.10	43.18	43.18	-0.69%	265,551
Jan 8, 2026	44.18	44.38	43.48	43.48	43.48	-1.58%	345,805
Jan 7, 2026	44.46	45.12	44.04	44.18	44.18	-0.63%	581,919
Jan 6, 2026	45.18	45.34	44.34	44.46	44.46	-1.59%	684,144
Jan 5, 2026	45.48	45.80	45.16	45.18	45.18	-0.70%	392,242
Jan 2, 2026	47.48	47.70	45.50	45.50	45.50	-2.23%	633,713
Dec 31, 2025	44.40	46.54	44.06	46.54	46.54	5.10%	1,836,782
Dec 30, 2025	43.78	44.50	43.60	44.28	44.28	-0.23%	2,559,402
Dec 29, 2025	45.00	45.00	44.02	44.38	44.38	-1.38%	557,190
Dec 26, 2025	45.32	45.32	44.22	45.00	45.00	-0.79%	630,149
Dec 25, 2025	45.36	45.36	44.38	45.36	45.36	-	469,264
Dec 24, 2025	45.30	46.50	43.40	45.36	45.36	0.31%	1,344,742
Dec 23, 2025	45.10	45.46	42.78	45.22	45.22	0.27%	1,757,620
Dec 22, 2025	44.62	45.72	44.62	45.10	45.10	1.08%	8,084,325
Dec 19, 2025	44.30	46.50	44.10	44.62	44.62	0.90%	2,796,928
Dec 18, 2025	44.04	44.48	43.40	44.22	44.22	0.45%	598,005
Dec 17, 2025	43.00	44.38	42.52	44.02	44.02	2.37%	586,778
Dec 16, 2025	43.42	43.42	42.48	43.00	43.00	-	424,036
Dec 15, 2025	42.40	43.00	41.88	43.00	43.00	1.70%	789,778
Dec 12, 2025	42.22	43.60	41.96	42.28	42.28	0.43%	827,202
Dec 11, 2025	42.00	42.44	41.60	42.10	42.10	0.72%	2,477,949
Dec 10, 2025	42.00	42.30	41.60	41.80	41.80	-0.48%	479,239
Dec 9, 2025	42.10	42.34	41.74	42.00	42.00	0.29%	400,125
Dec 8, 2025	41.22	42.16	41.22	41.88	41.88	1.60%	621,368
Dec 5, 2025	41.40	42.10	41.02	41.22	41.22	-	565,222
Dec 4, 2025	41.20	41.58	40.80	41.22	41.22	0.39%	370,249
Dec 3, 2025	41.04	41.56	41.00	41.06	41.06	0.15%	289,309
Dec 2, 2025	41.04	41.52	40.88	41.00	41.00	-0.24%	197,496
Dec 1, 2025	40.44	41.10	40.20	41.10	41.10	0.98%	684,418
Nov 28, 2025	40.72	40.92	40.62	40.70	40.70	-0.73%	167,942
Nov 27, 2025	40.96	41.14	40.30	41.00	41.00	-	346,907