IST:DARDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	2.31	2.34	2.29	2.31	-	-0.43%	11,982,143
Jan 16, 2026	2.32	2.33	2.26	2.32	2.32	-	48,998,698
Jan 15, 2026	2.18	2.32	2.17	2.32	2.32	6.42%	44,516,760
Jan 14, 2026	2.20	2.24	2.18	2.18	2.18	-0.46%	35,902,600
Jan 13, 2026	2.21	2.22	2.18	2.19	2.19	-0.45%	38,891,660
Jan 12, 2026	2.20	2.21	2.17	2.20	2.20	0.46%	32,196,200
Jan 9, 2026	2.16	2.20	2.15	2.19	2.19	1.86%	25,962,740
Jan 8, 2026	2.17	2.18	2.13	2.15	2.15	-1.38%	23,084,320
Jan 7, 2026	2.24	2.26	2.17	2.18	2.18	-2.68%	28,775,670
Jan 6, 2026	2.25	2.30	2.24	2.24	2.24	-0.44%	72,724,443
Jan 5, 2026	2.24	2.27	2.17	2.25	2.25	0.45%	42,267,149
Jan 2, 2026	2.18	2.25	2.18	2.24	2.24	2.75%	13,587,920
Dec 31, 2025	2.17	2.20	2.16	2.18	2.18	0.46%	14,679,810
Dec 30, 2025	2.16	2.17	2.13	2.17	2.17	0.46%	10,767,710
Dec 29, 2025	2.18	2.28	2.14	2.16	2.16	-0.92%	28,394,270
Dec 26, 2025	2.20	2.20	2.14	2.18	2.18	-0.46%	20,192,425
Dec 25, 2025	2.24	2.24	2.19	2.19	2.19	-1.35%	9,926,749
Dec 24, 2025	2.21	2.26	2.19	2.22	2.22	0.45%	29,746,110
Dec 23, 2025	2.25	2.25	2.20	2.21	2.21	-1.78%	19,758,040
Dec 22, 2025	2.26	2.32	2.23	2.25	2.25	-	36,804,250
Dec 19, 2025	2.27	2.30	2.25	2.25	2.25	-0.44%	13,913,315
Dec 18, 2025	2.28	2.31	2.26	2.26	2.26	-0.44%	23,697,511
Dec 17, 2025	2.31	2.32	2.27	2.27	2.27	-1.30%	14,838,390
Dec 16, 2025	2.39	2.40	2.28	2.30	2.30	-3.36%	28,915,012
Dec 15, 2025	2.39	2.44	2.35	2.38	2.38	-	40,979,800
Dec 12, 2025	2.33	2.39	2.29	2.38	2.38	2.59%	73,196,760
Dec 11, 2025	2.25	2.38	2.24	2.32	2.32	3.57%	50,523,071
Dec 10, 2025	2.30	2.33	2.24	2.24	2.24	-2.61%	23,917,930
Dec 9, 2025	2.27	2.34	2.24	2.30	2.30	1.77%	38,551,820
Dec 8, 2025	2.24	2.29	2.24	2.26	2.26	1.35%	23,919,950
Dec 5, 2025	2.23	2.26	2.21	2.23	2.23	-	16,508,930
Dec 4, 2025	2.25	2.30	2.22	2.23	2.23	-0.89%	35,657,236
Dec 3, 2025	2.30	2.30	2.23	2.25	2.25	-1.32%	20,600,450
Dec 2, 2025	2.28	2.32	2.27	2.28	2.28	-	26,343,360
Dec 1, 2025	2.23	2.30	2.22	2.28	2.28	2.24%	27,766,100
Nov 28, 2025	2.33	2.39	2.23	2.23	2.23	-4.70%	91,476,510
Nov 27, 2025	2.20	2.36	2.19	2.34	2.34	6.85%	63,717,060
Nov 26, 2025	2.25	2.27	2.19	2.19	2.19	-2.67%	20,770,570
Nov 25, 2025	2.33	2.34	2.25	2.25	2.25	-3.43%	30,912,660
Nov 24, 2025	2.38	2.41	2.32	2.33	2.33	-2.10%	30,399,230
Nov 21, 2025	2.45	2.45	2.35	2.38	2.38	-1.65%	26,148,300
Nov 20, 2025	2.35	2.44	2.31	2.42	2.42	3.86%	84,565,570
Nov 19, 2025	2.27	2.37	2.26	2.33	2.33	3.10%	48,606,630
Nov 18, 2025	2.34	2.35	2.25	2.26	2.26	-2.59%	26,043,590
Nov 17, 2025	2.27	2.42	2.26	2.32	2.32	3.11%	65,442,510
Nov 14, 2025	2.14	2.30	2.14	2.25	2.25	4.65%	71,606,350
Nov 13, 2025	2.22	2.23	2.14	2.15	2.15	-2.71%	32,826,240
Nov 12, 2025	2.23	2.27	2.20	2.21	2.21	-0.45%	30,071,790
Nov 11, 2025	2.30	2.37	2.17	2.22	2.22	-7.88%	102,012,000
Nov 10, 2025	2.45	2.47	2.41	2.41	2.41	-0.82%	25,332,580