IST:DARDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	2.20	2.21	2.09	2.11	2.11	-3.21%	18,820,500
Jun 15, 2026	2.15	2.20	2.14	2.18	2.18	2.83%	18,319,376
Jun 12, 2026	2.09	2.15	2.08	2.12	2.12	2.42%	23,358,610
Jun 11, 2026	2.08	2.12	2.05	2.07	2.07	-0.48%	14,800,960
Jun 10, 2026	2.14	2.16	2.07	2.08	2.08	-2.35%	18,854,670
Jun 9, 2026	2.24	2.24	2.12	2.13	2.13	-4.48%	20,673,740
Jun 8, 2026	2.30	2.30	2.23	2.23	2.23	-3.04%	23,854,262
Jun 5, 2026	2.30	2.33	2.24	2.30	2.30	-	28,877,280
Jun 4, 2026	2.29	2.33	2.25	2.30	2.30	0.44%	19,312,370
Jun 3, 2026	2.36	2.38	2.29	2.29	2.29	-3.38%	23,809,160
Jun 2, 2026	2.37	2.40	2.33	2.37	2.37	-	33,237,910
Jun 1, 2026	2.36	2.43	2.35	2.37	2.37	0.42%	35,192,800
May 26, 2026	2.38	2.38	2.35	2.36	2.36	-0.42%	7,598,386
May 25, 2026	2.26	2.37	2.26	2.37	2.37	5.33%	34,695,190
May 22, 2026	2.05	2.27	2.05	2.25	2.25	3.69%	29,379,310
May 21, 2026	2.33	2.35	2.17	2.17	2.17	-6.87%	18,546,100
May 20, 2026	2.33	2.38	2.30	2.33	2.33	-0.85%	31,018,950
May 18, 2026	2.40	2.40	2.29	2.35	2.35	-	24,766,590
May 15, 2026	2.40	2.42	2.31	2.35	2.35	-2.89%	33,544,450
May 14, 2026	2.31	2.44	2.31	2.42	2.42	5.22%	45,371,850
May 13, 2026	2.40	2.42	2.29	2.30	2.30	-3.36%	37,199,310
May 12, 2026	2.34	2.45	2.26	2.38	2.38	1.71%	87,600,390
May 11, 2026	2.44	2.47	2.34	2.34	2.34	-2.09%	46,039,910
May 8, 2026	2.32	2.39	2.31	2.39	2.39	3.02%	36,381,070
May 7, 2026	2.30	2.37	2.28	2.32	2.32	2.20%	48,047,490
May 6, 2026	2.23	2.32	2.22	2.27	2.27	2.71%	41,134,220
May 5, 2026	2.28	2.29	2.19	2.21	2.21	-2.64%	29,100,610
May 4, 2026	2.22	2.27	2.19	2.27	2.27	2.25%	51,070,400
Apr 30, 2026	2.19	2.26	2.16	2.22	2.22	1.37%	21,556,930
Apr 29, 2026	2.23	2.27	2.18	2.19	2.19	-1.79%	20,983,490
Apr 28, 2026	2.26	2.28	2.22	2.23	2.23	-1.33%	26,151,360
Apr 27, 2026	2.24	2.31	2.24	2.26	2.26	1.80%	36,228,280
Apr 24, 2026	2.23	2.24	2.16	2.22	2.22	-0.45%	32,842,990
Apr 22, 2026	2.25	2.29	2.19	2.23	2.23	0.45%	42,143,350
Apr 21, 2026	2.23	2.31	2.21	2.22	2.22	0.91%	46,611,240
Apr 20, 2026	2.12	2.26	2.10	2.20	2.20	2.80%	52,077,440
Apr 17, 2026	2.08	2.15	2.07	2.14	2.14	2.88%	29,012,450
Apr 16, 2026	2.10	2.15	2.06	2.08	2.08	-0.48%	24,628,640
Apr 15, 2026	2.07	2.11	2.06	2.09	2.09	0.97%	23,158,170
Apr 14, 2026	2.03	2.08	2.03	2.07	2.07	2.48%	33,647,250
Apr 13, 2026	2.01	2.03	1.99	2.02	2.02	-0.98%	25,039,050
Apr 10, 2026	2.02	2.06	2.01	2.04	2.04	1.49%	34,127,530
Apr 9, 2026	1.98	2.05	1.97	2.01	2.01	1.52%	41,557,490
Apr 8, 2026	1.95	2.01	1.95	1.98	1.98	3.66%	30,231,770
Apr 7, 2026	1.99	1.99	1.90	1.91	1.91	-3.05%	18,784,610
Apr 6, 2026	1.96	1.99	1.95	1.97	1.97	1.03%	17,839,030
Apr 3, 2026	1.97	1.98	1.94	1.95	1.95	-0.51%	19,251,320
Apr 2, 2026	1.94	1.96	1.92	1.96	1.96	0.51%	15,819,340
Apr 1, 2026	1.92	1.96	1.92	1.95	1.95	2.63%	16,885,100
Mar 31, 2026	1.91	1.93	1.88	1.90	1.90	-	26,000,950