IST:BASGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	38.20	38.88	37.72	38.20	38.20	0.26%	508,038
Oct 19, 2026	39.08	39.16	38.10	38.10	38.10	-2.51%	265,170
Oct 16, 2026	39.50	39.50	38.46	39.08	39.08	-1.61%	222,359
Oct 15, 2026	39.88	40.24	39.50	39.72	39.72	-0.10%	158,751
Oct 14, 2026	40.10	40.72	39.74	39.76	39.76	-0.80%	361,693
Oct 13, 2026	40.30	41.00	39.42	40.08	40.08	0.50%	393,091
Oct 12, 2026	40.38	40.80	39.72	39.88	39.88	-1.24%	257,819
Oct 9, 2026	39.10	40.44	39.10	40.38	40.38	3.38%	689,021
Oct 8, 2026	39.32	39.50	38.90	39.06	39.06	-0.31%	175,852
Oct 7, 2026	40.46	40.50	38.52	39.18	39.18	-3.02%	611,793
Oct 6, 2026	40.62	41.04	40.14	40.40	40.40	-0.39%	717,189
Oct 5, 2026	40.62	41.50	40.42	40.56	40.56	-0.15%	197,115
Oct 2, 2026	41.50	41.50	40.36	40.62	40.62	-2.17%	219,030
Oct 1, 2026	38.88	42.14	38.86	41.52	41.52	6.74%	718,467
Sep 30, 2026	39.28	39.28	38.40	38.90	38.90	-1.02%	299,335
Sep 29, 2026	39.90	40.32	39.30	39.30	39.30	-1.50%	242,532
Sep 28, 2026	40.90	40.90	38.90	39.90	39.90	-2.49%	286,687
Sep 25, 2026	41.12	41.44	40.82	40.92	40.92	-0.49%	207,567
Sep 24, 2026	41.50	41.86	41.02	41.12	41.12	-0.92%	150,054
Sep 23, 2026	41.30	42.02	41.06	41.50	41.50	0.73%	277,923
Sep 22, 2026	41.66	42.98	41.12	41.20	41.20	-1.10%	342,031
Sep 21, 2026	41.62	43.50	39.54	41.66	41.66	0.10%	461,569
Sep 18, 2026	42.30	44.00	40.80	41.62	41.62	-1.61%	407,469
Sep 17, 2026	40.40	42.30	40.34	42.30	42.30	3.68%	574,734
Sep 16, 2026	43.74	43.92	40.26	40.80	40.80	-6.72%	672,989
Sep 15, 2026	45.28	45.80	43.48	43.74	43.74	-3.40%	547,169
Sep 14, 2026	45.10	45.94	44.82	45.28	45.28	0.40%	375,239
Sep 11, 2026	45.40	45.74	44.96	45.10	45.10	-0.66%	199,705
Sep 10, 2026	45.10	45.82	45.10	45.40	45.40	0.31%	307,008
Sep 9, 2026	45.20	45.54	45.04	45.26	45.26	0.49%	209,571
Sep 8, 2026	45.20	45.24	44.76	45.04	45.04	-0.04%	218,762
Sep 7, 2026	44.36	45.08	44.36	45.06	45.06	1.40%	407,378
Sep 4, 2026	44.50	44.76	44.20	44.44	44.44	0.54%	189,240
Sep 3, 2026	44.20	44.40	43.80	44.20	44.20	-	232,395
Sep 2, 2026	44.50	44.72	44.12	44.20	44.20	-0.67%	140,834
Sep 1, 2026	44.38	44.76	44.24	44.50	44.50	0.27%	281,956
Aug 31, 2026	44.78	44.88	43.94	44.38	44.38	-0.89%	222,784
Aug 28, 2026	44.34	44.98	44.00	44.78	44.78	1.31%	205,779
Aug 27, 2026	44.84	44.90	43.90	44.20	44.20	-0.32%	271,635
Aug 26, 2026	44.42	44.78	44.20	44.34	44.34	-0.18%	265,333
Aug 25, 2026	45.40	45.40	44.16	44.42	44.42	-1.24%	304,357
Aug 24, 2026	46.78	46.78	44.90	44.98	44.98	-2.98%	655,603
Aug 21, 2026	43.78	47.00	43.68	46.36	46.36	5.89%	1,171,556
Aug 20, 2026	44.34	44.74	43.76	43.78	43.78	-1.26%	232,827
Aug 19, 2026	44.68	44.96	43.70	44.34	44.34	-0.81%	467,620
Aug 18, 2026	43.02	44.84	42.96	44.70	44.70	4.20%	840,036
Aug 17, 2026	42.92	43.50	42.64	42.90	42.90	-0.14%	194,756
Aug 14, 2026	43.30	43.30	42.96	42.96	42.96	-0.19%	157,709
Aug 13, 2026	43.32	43.36	42.86	43.04	43.04	-0.65%	203,994
Aug 12, 2026	43.00	43.32	42.66	43.32	43.32	1.21%	250,819