IST:DITAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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