IST:DITAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	29.34	32.26	29.24	32.26	32.26	9.95%	4,681,922
Nov 6, 2025	30.20	30.22	29.10	29.34	29.34	0.14%	1,377,997
Nov 5, 2025	28.42	30.10	28.18	29.30	29.30	4.79%	2,582,755
Nov 4, 2025	27.90	28.40	26.90	27.96	27.96	2.34%	1,312,511
Nov 3, 2025	27.50	28.00	26.34	27.32	27.32	0.96%	1,221,975
Oct 31, 2025	27.44	29.12	26.82	27.06	27.06	-2.45%	1,532,345
Oct 30, 2025	28.04	28.80	26.90	27.74	27.74	-1.07%	1,710,924
Oct 28, 2025	26.58	28.74	26.58	28.04	28.04	7.27%	2,150,783
Oct 27, 2025	26.14	27.26	26.06	26.14	26.14	0.08%	903,615
Oct 24, 2025	25.66	26.50	25.66	26.12	26.12	1.24%	891,107
Oct 23, 2025	26.44	28.68	25.70	25.80	25.80	-1.98%	3,317,811
Oct 22, 2025	24.20	26.32	24.20	26.32	26.32	9.94%	1,766,719
Oct 21, 2025	24.42	24.90	23.92	23.94	23.94	-1.97%	586,022
Oct 20, 2025	24.82	25.56	24.42	24.42	24.42	-1.85%	660,419
Oct 17, 2025	26.00	26.00	24.70	24.88	24.88	-3.49%	1,001,321
Oct 16, 2025	26.80	27.00	25.78	25.78	25.78	-3.81%	621,595
Oct 15, 2025	26.56	27.60	26.54	26.80	26.80	1.36%	616,144
Oct 14, 2025	28.00	28.24	26.32	26.44	26.44	-5.10%	1,236,076
Oct 13, 2025	28.08	29.20	27.38	27.86	27.86	-0.78%	1,068,330
Oct 10, 2025	29.50	30.00	28.04	28.08	28.08	-4.03%	894,426
Oct 9, 2025	28.50	30.18	28.00	29.26	29.26	1.11%	1,874,127
Oct 8, 2025	28.74	30.76	28.40	28.94	28.94	1.05%	2,797,954
Oct 7, 2025	27.18	29.04	26.74	28.64	28.64	4.53%	1,145,224
Oct 6, 2025	25.70	28.40	25.00	27.40	27.40	4.82%	3,084,992
Oct 3, 2025	27.24	27.88	25.10	26.14	26.14	-1.58%	1,473,630
Oct 2, 2025	29.04	29.50	26.56	26.56	26.56	-8.54%	952,593
Oct 1, 2025	29.40	29.50	28.38	29.04	29.04	0.76%	516,126
Sep 30, 2025	28.50	29.40	28.14	28.82	28.82	1.69%	838,652
Sep 29, 2025	30.26	31.22	28.34	28.34	28.34	-5.41%	1,061,953
Sep 26, 2025	30.86	31.46	29.50	29.96	29.96	-2.92%	1,301,619
Sep 25, 2025	31.00	32.40	30.58	30.86	30.86	-0.52%	3,379,196
Sep 24, 2025	34.32	34.32	30.96	31.02	31.02	-9.83%	4,444,324
Sep 23, 2025	35.40	35.76	33.80	34.40	34.40	-2.82%	1,265,971
Sep 22, 2025	36.92	36.98	35.00	35.40	35.40	-4.07%	1,072,746
Sep 19, 2025	37.86	38.36	36.42	36.90	36.90	-2.54%	826,398
Sep 18, 2025	37.52	38.22	37.46	37.86	37.86	0.48%	1,128,491
Sep 17, 2025	37.52	38.90	36.70	37.68	37.68	0.43%	1,817,095
Sep 16, 2025	37.04	39.40	37.04	37.52	37.52	1.68%	2,504,419
Sep 15, 2025	35.70	37.06	35.70	36.90	36.90	3.36%	900,148
Sep 12, 2025	36.20	36.20	35.20	35.70	35.70	1.42%	823,625
Sep 11, 2025	37.60	37.60	35.06	35.20	35.20	-5.22%	1,703,154
Sep 10, 2025	36.44	37.26	35.90	37.14	37.14	1.92%	3,256,155
Sep 9, 2025	36.40	36.70	35.62	36.44	36.44	1.73%	2,128,312
Sep 8, 2025	33.80	36.50	32.60	35.82	35.82	5.35%	2,468,967
Sep 5, 2025	34.62	35.06	33.90	34.00	34.00	-2.02%	1,531,830
Sep 4, 2025	34.08	35.28	33.92	34.70	34.70	1.82%	1,386,849
Sep 3, 2025	33.90	34.70	33.36	34.08	34.08	1.13%	1,476,810
Sep 2, 2025	34.46	34.46	32.46	33.70	33.70	-1.00%	3,039,921
Sep 1, 2025	34.50	35.06	33.72	34.04	34.04	0.29%	2,378,555
Aug 29, 2025	35.04	35.36	33.54	33.94	33.94	-2.75%	1,592,603