IST:BOBET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	18.14	18.30	18.01	18.04	18.04	-0.22%	1,085,295
Jul 31, 2026	18.21	18.49	17.98	18.08	18.08	-0.71%	1,376,596
Jul 30, 2026	18.19	18.28	18.08	18.21	18.21	0.11%	1,173,273
Jul 29, 2026	18.21	18.37	18.01	18.19	18.19	-0.11%	1,952,751
Jul 28, 2026	18.51	18.55	18.20	18.21	18.21	-1.62%	2,189,974
Jul 27, 2026	19.03	19.09	18.51	18.51	18.51	-2.27%	2,658,789
Jul 24, 2026	19.28	19.33	18.83	18.94	18.94	-1.66%	2,940,104
Jul 23, 2026	19.60	19.74	19.26	19.26	19.26	-0.98%	4,816,167
Jul 22, 2026	19.71	19.71	19.26	19.45	19.45	0.26%	3,765,296
Jul 21, 2026	19.30	19.74	19.20	19.40	19.40	0.78%	6,382,435
Jul 20, 2026	19.26	19.99	19.24	19.25	19.25	-	7,682,876
Jul 17, 2026	19.27	19.41	19.17	19.25	19.25	-	3,611,103
Jul 16, 2026	19.10	19.27	19.10	19.25	19.25	0.84%	2,499,985
Jul 14, 2026	18.80	19.20	18.80	19.09	19.09	0.95%	6,089,044
Jul 13, 2026	19.07	19.10	18.86	18.91	18.91	-0.84%	1,521,534
Jul 10, 2026	18.90	19.10	18.81	19.07	19.07	1.27%	2,299,230
Jul 9, 2026	19.09	19.13	18.77	18.83	18.83	-0.05%	2,219,961
Jul 8, 2026	19.40	19.40	18.81	18.84	18.84	-2.89%	3,457,602
Jul 7, 2026	19.31	20.04	19.28	19.40	19.40	0.47%	4,229,400
Jul 6, 2026	19.39	19.61	18.83	19.31	19.31	-	4,986,144
Jul 3, 2026	19.11	19.41	19.04	19.31	19.31	1.26%	4,067,825
Jul 2, 2026	18.97	19.18	18.97	19.07	19.07	0.53%	2,511,343
Jul 1, 2026	18.99	19.20	18.93	18.97	18.97	-0.11%	2,507,728
Jun 30, 2026	18.96	19.07	18.91	18.99	18.99	0.26%	2,411,261
Jun 29, 2026	19.05	19.21	18.90	18.94	18.94	-0.53%	3,247,052
Jun 26, 2026	18.95	19.25	18.90	19.04	19.04	0.74%	4,270,539
Jun 25, 2026	19.11	19.39	18.78	18.90	18.90	-0.58%	3,740,430
Jun 24, 2026	19.40	20.06	18.90	19.01	19.01	-1.60%	8,626,429
Jun 23, 2026	19.85	19.85	19.31	19.32	19.32	-3.06%	6,677,810
Jun 22, 2026	20.98	21.00	19.93	19.93	19.93	0.10%	12,183,040
Jun 19, 2026	18.72	20.62	18.62	19.91	19.91	6.02%	24,364,520
Jun 18, 2026	18.76	18.84	18.63	18.78	18.78	1.02%	2,862,081
Jun 17, 2026	18.85	18.88	18.55	18.59	18.59	-0.85%	2,118,550
Jun 16, 2026	19.02	19.06	18.68	18.75	18.75	-1.32%	3,149,748
Jun 15, 2026	18.85	19.29	18.84	19.00	19.00	1.82%	5,104,522
Jun 12, 2026	18.87	18.88	18.60	18.66	18.66	-0.11%	3,328,600
Jun 11, 2026	18.88	19.04	18.56	18.68	18.68	-1.06%	4,098,031
Jun 10, 2026	18.83	18.94	18.75	18.88	18.88	0.32%	2,736,642
Jun 9, 2026	19.06	19.07	18.75	18.82	18.82	-0.84%	3,600,977
Jun 8, 2026	18.74	19.07	18.55	18.98	18.98	1.17%	4,193,099
Jun 5, 2026	18.82	19.02	18.74	18.76	18.76	0.48%	3,728,886
Jun 4, 2026	18.85	19.12	18.56	18.67	18.67	-0.69%	4,270,268
Jun 3, 2026	18.97	19.09	18.77	18.80	18.80	-0.32%	5,480,283
Jun 2, 2026	18.90	18.98	18.82	18.86	18.86	0.32%	3,675,354
Jun 1, 2026	18.93	18.99	18.71	18.80	18.80	0.48%	3,579,656
May 26, 2026	18.73	18.82	18.64	18.71	18.71	0.05%	1,295,039
May 25, 2026	18.82	18.89	18.63	18.70	18.70	0.21%	2,659,708
May 22, 2026	17.60	18.73	17.60	18.66	18.66	2.92%	3,466,172
May 21, 2026	18.90	19.00	18.13	18.13	18.13	-4.07%	2,422,525
May 20, 2026	18.95	19.08	18.77	18.90	18.90	-0.26%	2,671,953