IST:BOBET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	21.98	21.98	20.28	20.72	20.72	3.60%	6,683,070
Aug 24, 2026	19.70	20.56	19.52	20.00	20.00	2.56%	5,375,809
Aug 21, 2026	20.78	20.78	18.72	19.50	19.50	-6.16%	30,280,755
Aug 20, 2026	19.80	20.80	19.80	20.78	20.78	4.74%	12,471,173
Aug 19, 2026	19.49	20.32	19.49	19.84	19.84	1.38%	4,321,689
Aug 18, 2026	19.21	19.86	19.12	19.57	19.57	2.19%	9,674,866
Aug 17, 2026	19.44	19.44	18.86	19.15	19.15	-2.99%	5,487,490
Aug 14, 2026	20.00	21.38	19.02	19.74	19.74	-1.15%	15,804,701
Aug 13, 2026	18.23	19.97	18.16	19.97	19.97	9.36%	22,542,027
Aug 12, 2026	17.76	18.31	17.69	18.26	18.26	2.93%	4,448,403
Aug 11, 2026	17.86	17.87	17.72	17.74	17.74	-0.62%	1,415,429
Aug 10, 2026	18.01	18.08	17.77	17.85	17.85	-0.34%	2,050,588
Aug 7, 2026	17.72	17.97	17.70	17.91	17.91	1.13%	2,327,557
Aug 6, 2026	17.73	17.91	17.68	17.71	17.71	-0.11%	2,417,686
Aug 5, 2026	17.83	18.44	17.64	17.73	17.73	0.45%	7,773,543
Aug 4, 2026	18.05	18.12	17.98	18.05	17.65	0.06%	2,464,172
Aug 3, 2026	18.14	18.30	18.01	18.04	17.64	-0.22%	1,085,295
Jul 31, 2026	18.21	18.49	17.98	18.08	17.68	-0.71%	1,376,596
Jul 30, 2026	18.19	18.28	18.08	18.21	17.81	0.11%	1,173,273
Jul 29, 2026	18.21	18.37	18.01	18.19	17.79	-0.11%	1,952,751
Jul 28, 2026	18.51	18.55	18.20	18.21	17.81	-1.62%	2,189,974
Jul 27, 2026	19.03	19.09	18.51	18.51	18.10	-2.27%	2,658,789
Jul 24, 2026	19.28	19.33	18.83	18.94	18.52	-1.66%	2,940,104
Jul 23, 2026	19.60	19.74	19.26	19.26	18.83	-0.98%	4,816,167
Jul 22, 2026	19.71	19.71	19.26	19.45	19.02	0.26%	3,765,296
Jul 21, 2026	19.30	19.74	19.20	19.40	18.97	0.78%	6,382,435
Jul 20, 2026	19.26	19.99	19.24	19.25	18.82	-	7,682,876
Jul 17, 2026	19.27	19.41	19.17	19.25	18.82	-	3,611,103
Jul 16, 2026	19.10	19.27	19.10	19.25	18.82	0.84%	2,499,985
Jul 14, 2026	18.80	19.20	18.80	19.09	18.67	0.95%	6,089,044
Jul 13, 2026	19.07	19.10	18.86	18.91	18.49	-0.84%	1,521,534
Jul 10, 2026	18.90	19.10	18.81	19.07	18.65	1.27%	2,299,230
Jul 9, 2026	19.09	19.13	18.77	18.83	18.41	-0.05%	2,219,961
Jul 8, 2026	19.40	19.40	18.81	18.84	18.42	-2.89%	3,457,602
Jul 7, 2026	19.31	20.04	19.28	19.40	18.97	0.47%	4,229,400
Jul 6, 2026	19.39	19.61	18.83	19.31	18.88	-	4,986,144
Jul 3, 2026	19.11	19.41	19.04	19.31	18.88	1.26%	4,067,825
Jul 2, 2026	18.97	19.18	18.97	19.07	18.65	0.53%	2,511,343
Jul 1, 2026	18.99	19.20	18.93	18.97	18.55	-0.11%	2,507,728
Jun 30, 2026	18.96	19.07	18.91	18.99	18.57	0.26%	2,411,261
Jun 29, 2026	19.05	19.21	18.90	18.94	18.52	-0.53%	3,247,052
Jun 26, 2026	18.95	19.25	18.90	19.04	18.62	0.74%	4,270,539
Jun 25, 2026	19.11	19.39	18.78	18.90	18.48	-0.58%	3,740,430
Jun 24, 2026	19.40	20.06	18.90	19.01	18.59	-1.60%	8,626,429
Jun 23, 2026	19.85	19.85	19.31	19.32	18.89	-3.06%	6,677,810
Jun 22, 2026	20.98	21.00	19.93	19.93	19.49	0.10%	12,183,040
Jun 19, 2026	18.72	20.62	18.62	19.91	19.47	6.02%	24,364,520
Jun 18, 2026	18.76	18.84	18.63	18.78	18.36	1.02%	2,862,081
Jun 17, 2026	18.85	18.88	18.55	18.59	18.18	-0.85%	2,118,550
Jun 16, 2026	19.02	19.06	18.68	18.75	18.33	-1.32%	3,149,748