IST:DITAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	32.68	33.48	32.54	33.26	33.26	1.77%	721,789
Apr 16, 2026	33.40	34.60	32.32	32.68	32.68	-1.74%	2,068,726
Apr 15, 2026	34.50	34.50	31.80	33.26	33.26	-3.59%	1,975,797
Apr 14, 2026	35.66	36.30	34.50	34.50	34.50	-3.14%	1,745,211
Apr 13, 2026	33.84	36.00	33.00	35.62	35.62	4.70%	2,753,300
Apr 10, 2026	32.50	35.48	32.50	34.02	34.02	4.74%	3,044,719
Apr 9, 2026	32.82	33.10	31.86	32.48	32.48	-0.92%	1,327,552
Apr 8, 2026	32.04	34.16	31.30	32.78	32.78	5.54%	4,120,854
Apr 7, 2026	34.58	34.58	31.00	31.06	31.06	-9.76%	2,704,122
Apr 6, 2026	35.00	35.78	33.52	34.42	34.42	-2.33%	2,291,167
Apr 3, 2026	39.12	39.30	35.22	35.24	35.24	-9.92%	3,290,391
Apr 2, 2026	42.40	42.40	39.00	39.12	39.12	-8.04%	2,636,344
Apr 1, 2026	42.40	43.14	40.72	42.54	42.54	0.38%	2,563,674
Mar 31, 2026	43.88	43.92	41.88	42.38	42.38	-3.42%	1,689,819
Mar 30, 2026	45.14	46.00	43.66	43.88	43.88	-2.79%	1,249,204
Mar 27, 2026	47.52	48.14	45.08	45.14	45.14	-4.85%	2,060,828
Mar 26, 2026	45.70	47.44	44.58	47.44	47.44	3.90%	2,636,041
Mar 25, 2026	43.40	45.92	43.06	45.66	45.66	5.45%	1,687,331
Mar 24, 2026	44.48	44.76	43.24	43.30	43.30	-2.74%	701,717
Mar 23, 2026	42.50	44.70	41.38	44.52	44.52	4.85%	2,274,393
Mar 19, 2026	43.74	43.94	41.56	42.46	42.46	-2.93%	1,538,147
Mar 18, 2026	45.40	45.78	43.50	43.74	43.74	-2.71%	1,914,073
Mar 17, 2026	45.80	45.80	44.50	44.96	44.96	0.04%	1,089,631
Mar 16, 2026	46.50	47.18	44.80	44.94	44.94	-3.35%	1,907,999
Mar 13, 2026	49.60	49.60	46.44	46.50	46.50	-6.25%	2,893,736
Mar 12, 2026	48.00	51.70	43.78	49.60	49.60	1.97%	8,460,286
Mar 11, 2026	46.22	49.14	46.22	48.64	48.64	4.38%	2,654,394
Mar 10, 2026	46.86	47.18	45.84	46.60	46.60	0.87%	1,596,009
Mar 9, 2026	45.00	46.28	43.64	46.20	46.20	2.30%	1,559,124
Mar 6, 2026	47.10	47.12	45.16	45.16	45.16	-4.16%	1,463,784
Mar 5, 2026	45.30	47.48	43.74	47.12	47.12	5.08%	1,939,917
Mar 4, 2026	43.64	45.26	43.24	44.84	44.84	2.56%	1,114,666
Mar 3, 2026	42.96	44.68	42.96	43.72	43.72	1.11%	1,437,447
Mar 2, 2026	42.50	43.94	41.18	43.24	43.24	-1.95%	1,404,206
Feb 27, 2026	43.00	45.14	42.50	44.10	44.10	2.46%	4,731,771
Feb 26, 2026	46.70	47.00	42.64	43.04	43.04	-7.84%	1,954,025
Feb 25, 2026	48.84	49.18	44.10	46.70	46.70	-3.99%	3,440,645
Feb 24, 2026	48.58	49.96	47.86	48.64	48.64	0.12%	2,788,181
Feb 23, 2026	47.28	48.88	47.16	48.58	48.58	3.58%	941,919
Feb 20, 2026	45.90	47.94	45.88	46.90	46.90	2.00%	1,279,082
Feb 19, 2026	46.88	47.32	44.60	45.98	45.98	-1.92%	2,064,330
Feb 18, 2026	46.90	47.40	46.02	46.88	46.88	0.26%	1,940,074
Feb 17, 2026	45.22	47.40	45.22	46.76	46.76	3.50%	3,382,988
Feb 16, 2026	43.62	45.78	43.50	45.18	45.18	3.77%	4,351,223
Feb 13, 2026	43.90	44.48	43.02	43.54	43.54	-0.82%	1,649,215
Feb 12, 2026	44.54	45.34	42.40	43.90	43.90	-1.44%	4,397,542
Feb 11, 2026	44.72	45.62	42.50	44.54	44.54	-0.36%	3,353,725
Feb 10, 2026	42.90	46.46	41.14	44.70	44.70	-1.46%	10,304,620
Feb 9, 2026	46.00	47.98	45.36	45.36	45.36	-10.00%	2,508,169
Feb 6, 2026	56.00	56.55	50.40	50.40	50.40	-10.00%	8,881,257