IST:DITAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	41.26	45.22	41.00	45.10	45.10	9.63%	4,991,483
Jan 15, 2026	39.74	41.14	38.28	41.14	41.14	3.52%	2,463,257
Jan 14, 2026	39.68	41.18	37.74	39.74	39.74	1.90%	4,063,740
Jan 13, 2026	38.94	40.48	38.38	39.00	39.00	0.10%	3,046,091
Jan 12, 2026	38.44	39.50	36.78	38.96	38.96	1.35%	4,541,924
Jan 9, 2026	36.40	38.76	36.30	38.44	38.44	5.90%	4,925,880
Jan 8, 2026	33.84	36.32	33.20	36.30	36.30	7.27%	4,093,574
Jan 7, 2026	33.50	34.98	33.08	33.84	33.84	2.42%	3,518,266
Jan 6, 2026	33.38	33.98	32.40	33.04	33.04	-0.36%	2,726,468
Jan 5, 2026	34.38	35.70	32.50	33.16	33.16	-3.55%	4,056,227
Jan 2, 2026	32.92	34.38	29.80	34.38	34.38	-44.10%	6,749,633
Dec 31, 2025	65.20	65.30	61.50	61.50	31.25	-3.00%	931,617
Dec 30, 2025	65.85	66.65	61.00	63.40	32.22	-3.72%	1,669,969
Dec 29, 2025	62.80	67.70	60.10	65.85	33.46	3.62%	6,063,249
Dec 26, 2025	62.90	63.55	61.00	63.55	32.29	9.95%	5,767,765
Dec 25, 2025	55.45	57.80	54.65	57.80	29.37	9.99%	1,636,294
Dec 24, 2025	48.00	52.55	48.00	52.55	26.70	9.94%	1,510,202
Dec 23, 2025	51.50	51.60	46.34	47.80	24.29	-3.78%	2,138,217
Dec 22, 2025	45.50	49.68	45.50	49.68	25.24	9.96%	1,498,506
Dec 19, 2025	45.20	46.08	44.72	45.18	22.96	0.13%	623,014
Dec 18, 2025	45.32	46.28	44.84	45.12	22.93	-0.62%	474,720
Dec 17, 2025	46.20	46.80	44.50	45.40	23.07	-1.73%	1,293,612
Dec 16, 2025	44.56	47.40	43.76	46.20	23.48	4.81%	3,481,934
Dec 15, 2025	40.08	44.08	40.04	44.08	22.40	9.98%	1,684,891
Dec 12, 2025	40.60	40.94	39.10	40.08	20.37	-1.28%	732,370
Dec 11, 2025	40.50	41.30	40.14	40.60	20.63	0.25%	475,246
Dec 10, 2025	40.16	41.00	39.84	40.50	20.58	0.85%	515,724
Dec 9, 2025	40.12	40.94	39.70	40.16	20.41	0.10%	723,955
Dec 8, 2025	40.42	42.30	38.40	40.12	20.39	-	1,420,669
Dec 5, 2025	41.36	41.56	39.88	40.12	20.39	-3.23%	748,113
Dec 4, 2025	42.92	43.28	40.50	41.46	21.07	-3.36%	1,217,353
Dec 3, 2025	40.20	43.20	40.20	42.90	21.80	7.25%	1,885,475
Dec 2, 2025	39.12	42.64	37.22	40.00	20.33	1.27%	2,845,563
Dec 1, 2025	38.34	40.06	38.30	39.50	20.07	2.86%	1,265,890
Nov 28, 2025	39.00	39.00	37.70	38.40	19.51	1.11%	447,367
Nov 27, 2025	39.16	39.94	37.22	37.98	19.30	-3.01%	1,218,488
Nov 26, 2025	38.96	40.72	38.32	39.16	19.90	0.51%	2,703,570
Nov 25, 2025	37.60	39.48	37.60	38.96	19.80	1.99%	1,555,906
Nov 24, 2025	38.20	38.74	35.84	38.20	19.41	-0.78%	2,740,526
Nov 21, 2025	39.32	42.36	38.02	38.50	19.56	-0.05%	3,774,166
Nov 20, 2025	35.16	38.52	35.00	38.52	19.57	9.99%	2,917,737
Nov 19, 2025	37.00	37.48	33.86	35.02	17.79	-5.66%	2,465,640
Nov 18, 2025	38.58	41.26	36.90	37.12	18.86	-3.23%	3,287,457
Nov 17, 2025	35.50	38.50	35.50	38.36	19.49	3.28%	1,743,380
Nov 14, 2025	35.84	37.94	34.60	37.14	18.87	4.50%	2,404,289
Nov 13, 2025	35.00	35.98	34.54	35.54	18.06	1.54%	2,015,856
Nov 12, 2025	35.78	38.68	34.60	35.00	17.78	-2.13%	3,499,956
Nov 11, 2025	31.50	37.40	31.04	35.76	18.17	5.18%	3,944,206
Nov 10, 2025	33.30	34.50	33.24	34.00	17.28	5.39%	3,248,165
Nov 7, 2025	29.34	32.26	29.24	32.26	16.39	9.95%	4,681,922