IST:BASGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	41.24	41.70	40.74	41.00	41.00	-0.24%	336,335
Nov 25, 2025	41.70	41.94	40.92	41.10	41.10	-1.44%	702,129
Nov 24, 2025	41.90	41.90	40.96	41.70	41.70	-0.48%	570,835
Nov 21, 2025	41.80	42.38	40.92	41.90	41.90	0.29%	910,173
Nov 20, 2025	41.80	41.96	40.94	41.78	41.78	0.67%	419,031
Nov 19, 2025	41.80	42.48	41.08	41.50	41.50	-0.57%	1,005,316
Nov 18, 2025	43.08	43.72	41.74	41.74	41.74	-3.11%	586,943
Nov 17, 2025	42.30	44.00	42.06	43.08	43.08	2.57%	1,320,121
Nov 14, 2025	41.60	42.10	41.00	42.00	42.00	1.20%	340,818
Nov 13, 2025	42.42	42.80	41.50	41.50	41.50	-2.17%	633,157
Nov 12, 2025	42.06	42.44	41.08	42.42	42.42	0.86%	621,180
Nov 11, 2025	42.76	43.16	40.78	42.06	42.06	-1.64%	1,047,582
Nov 10, 2025	42.94	43.58	42.32	42.76	42.76	-0.42%	742,661
Nov 7, 2025	43.02	43.66	42.10	42.94	42.94	-0.19%	1,105,643
Nov 6, 2025	44.16	44.26	42.94	43.02	43.02	-2.58%	765,239
Nov 5, 2025	42.00	44.40	41.62	44.16	44.16	5.75%	1,906,282
Nov 4, 2025	41.64	42.08	41.06	41.76	41.76	0.29%	731,755
Nov 3, 2025	41.76	42.30	41.26	41.64	41.64	-0.29%	958,223
Oct 31, 2025	40.50	41.82	39.50	41.76	41.76	5.14%	1,949,171
Oct 30, 2025	40.10	40.48	39.38	39.72	39.72	-0.95%	995,540
Oct 28, 2025	40.28	40.58	39.32	40.10	40.10	-0.15%	742,046
Oct 27, 2025	40.68	41.10	39.58	40.16	40.16	-1.13%	933,553
Oct 24, 2025	39.32	40.90	39.10	40.62	40.62	3.31%	935,554
Oct 23, 2025	40.30	41.20	39.26	39.32	39.32	-2.87%	1,432,209
Oct 22, 2025	38.52	40.50	38.44	40.48	40.48	5.53%	1,508,640