IST:DITAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	47.50	48.58	46.28	47.10	47.10	-1.67%	2,530,011
Jun 18, 2026	51.40	51.45	47.30	47.90	47.90	-6.90%	3,888,295
Jun 17, 2026	48.96	51.65	47.78	51.45	51.45	6.30%	10,333,190
Jun 16, 2026	43.10	48.40	43.10	48.40	48.40	10.00%	8,550,982
Jun 15, 2026	42.88	44.50	41.54	44.00	44.00	4.56%	3,380,231
Jun 12, 2026	45.50	46.48	41.54	42.08	42.08	-4.23%	4,094,821
Jun 11, 2026	44.72	47.90	41.50	43.94	43.94	-1.66%	6,864,188
Jun 10, 2026	44.16	46.94	40.42	44.68	44.68	1.18%	9,481,040
Jun 9, 2026	44.86	49.00	43.98	44.16	44.16	-1.56%	7,192,947
Jun 8, 2026	43.02	46.28	41.86	44.86	44.86	6.61%	15,558,429
Jun 5, 2026	43.60	43.84	39.64	42.08	42.08	5.57%	12,486,560
Jun 4, 2026	37.00	39.86	35.52	39.86	39.86	9.99%	16,035,350
Jun 3, 2026	36.84	39.68	36.24	36.24	36.24	-1.52%	5,419,507
Jun 2, 2026	36.62	38.74	34.80	36.80	36.80	0.49%	6,667,476
Jun 1, 2026	38.00	38.36	35.04	36.62	36.62	1.05%	3,410,526
May 26, 2026	35.80	37.14	33.60	36.24	36.24	6.28%	3,850,128
May 25, 2026	31.00	34.10	30.92	34.10	34.10	10.00%	1,701,636
May 22, 2026	30.10	32.40	29.78	31.00	31.00	2.38%	2,307,437
May 21, 2026	32.82	33.14	30.28	30.28	30.28	-7.12%	860,559
May 20, 2026	34.54	34.54	32.60	32.60	32.60	-5.67%	1,182,382
May 18, 2026	34.58	34.86	33.64	34.56	34.56	-0.17%	890,263
May 15, 2026	36.60	36.84	34.62	34.62	34.62	-4.99%	1,483,573
May 14, 2026	37.90	38.00	35.58	36.44	36.44	-3.60%	4,356,873
May 13, 2026	43.00	44.30	37.60	37.80	37.80	-9.48%	8,754,279
May 12, 2026	37.98	41.76	37.96	41.76	41.76	9.95%	8,142,406
May 11, 2026	34.54	37.98	33.68	37.98	37.98	9.96%	9,484,471
May 8, 2026	34.68	36.54	33.80	34.54	34.54	0.17%	10,568,370
May 7, 2026	33.20	34.70	33.20	34.48	34.48	3.86%	1,912,956
May 6, 2026	33.88	34.02	33.10	33.20	33.20	-0.90%	1,757,286
May 5, 2026	34.20	34.36	32.78	33.50	33.50	-0.89%	1,753,598
May 4, 2026	33.32	34.10	32.84	33.80	33.80	1.50%	1,855,161
Apr 30, 2026	33.22	34.00	32.74	33.30	33.30	0.73%	3,938,305
Apr 29, 2026	32.54	34.40	32.26	33.06	33.06	1.72%	3,773,677
Apr 28, 2026	32.18	34.38	31.48	32.50	32.50	1.56%	4,098,074
Apr 27, 2026	32.28	33.60	31.22	32.00	32.00	-1.84%	3,809,684
Apr 24, 2026	33.76	34.66	31.18	32.60	32.60	-3.38%	4,484,416
Apr 22, 2026	33.86	35.16	32.20	33.74	33.74	2.24%	4,926,978
Apr 21, 2026	32.90	33.80	32.78	33.00	33.00	0.67%	1,099,695
Apr 20, 2026	33.18	33.82	32.66	32.78	32.78	-1.44%	1,235,800
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