IST:DITAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.36	41.56	39.88	40.12	40.12	-3.23%	748,113
Dec 4, 2025	42.92	43.28	40.50	41.46	41.46	-3.36%	1,217,353
Dec 3, 2025	40.20	43.20	40.20	42.90	42.90	7.25%	1,885,475
Dec 2, 2025	39.12	42.64	37.22	40.00	40.00	1.27%	2,845,563
Dec 1, 2025	38.34	40.06	38.30	39.50	39.50	2.86%	1,265,890
Nov 28, 2025	39.00	39.00	37.70	38.40	38.40	1.11%	447,367
Nov 27, 2025	39.16	39.94	37.22	37.98	37.98	-3.01%	1,218,488
Nov 26, 2025	38.96	40.72	38.32	39.16	39.16	0.51%	2,703,570
Nov 25, 2025	37.60	39.48	37.60	38.96	38.96	1.99%	1,555,906
Nov 24, 2025	38.20	38.74	35.84	38.20	38.20	-0.78%	2,740,526
Nov 21, 2025	39.32	42.36	38.02	38.50	38.50	-0.05%	3,774,166
Nov 20, 2025	35.16	38.52	35.00	38.52	38.52	9.99%	2,917,737
Nov 19, 2025	37.00	37.48	33.86	35.02	35.02	-5.66%	2,465,640
Nov 18, 2025	38.58	41.26	36.90	37.12	37.12	-3.23%	3,287,457
Nov 17, 2025	35.50	38.50	35.50	38.36	38.36	3.28%	1,743,380
Nov 14, 2025	35.84	37.94	34.60	37.14	37.14	4.50%	2,404,289
Nov 13, 2025	35.00	35.98	34.54	35.54	35.54	1.54%	2,015,856
Nov 12, 2025	35.78	38.68	34.60	35.00	35.00	-2.13%	3,499,956
Nov 11, 2025	31.50	37.40	31.04	35.76	35.76	5.18%	3,944,206
Nov 10, 2025	33.30	34.50	33.24	34.00	34.00	5.39%	3,248,165
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