IST:DITAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	25.90	25.90	24.60	24.82	24.82	-2.82%	1,331,008
Aug 27, 2026	25.82	26.20	25.34	25.54	25.54	-1.08%	879,632
Aug 26, 2026	27.18	27.28	25.82	25.82	25.82	-4.37%	1,493,455
Aug 25, 2026	25.04	27.38	24.32	27.00	27.00	8.09%	2,914,526
Aug 24, 2026	24.48	25.06	24.26	24.98	24.98	2.04%	1,015,294
Aug 21, 2026	23.90	25.08	23.42	24.48	24.48	2.43%	1,263,391
Aug 20, 2026	25.00	25.18	23.60	23.90	23.90	-4.02%	1,826,609
Aug 19, 2026	25.36	25.86	24.74	24.90	24.90	-0.88%	1,021,507
Aug 18, 2026	25.68	25.74	24.82	25.12	25.12	-2.18%	754,233
Aug 17, 2026	25.12	26.18	24.82	25.68	25.68	2.31%	1,196,157
Aug 14, 2026	24.30	25.22	24.08	25.10	25.10	3.98%	1,088,531
Aug 13, 2026	23.64	24.92	23.40	24.14	24.14	2.20%	1,587,123
Aug 12, 2026	24.10	24.34	23.40	23.62	23.62	-2.15%	1,536,605
Aug 11, 2026	27.18	27.20	24.14	24.14	24.14	-9.99%	4,696,832
Aug 10, 2026	25.62	27.50	25.62	26.82	26.82	4.93%	3,648,943
Aug 7, 2026	24.88	27.00	24.76	25.56	25.56	2.73%	3,922,996
Aug 6, 2026	25.00	25.36	24.78	24.88	24.88	-0.48%	1,009,639
Aug 5, 2026	25.06	25.30	24.48	25.00	25.00	2.80%	1,964,514
Aug 4, 2026	24.00	24.88	23.40	24.32	24.32	1.42%	2,661,342
Aug 3, 2026	23.70	24.90	23.58	23.98	23.98	1.52%	2,814,927
Jul 31, 2026	24.28	24.90	23.28	23.62	23.62	-2.40%	1,740,578
Jul 30, 2026	24.78	25.12	23.86	24.20	24.20	-1.63%	2,266,801
Jul 29, 2026	24.02	25.68	22.00	24.60	24.60	2.50%	6,832,962
Jul 28, 2026	24.20	25.88	23.32	24.00	24.00	-0.41%	4,489,177
Jul 27, 2026	25.00	25.98	24.10	24.10	24.10	-2.82%	3,522,155
Jul 24, 2026	24.68	25.20	24.02	24.80	24.80	4.29%	4,186,971
Jul 23, 2026	24.14	25.44	22.94	23.78	23.78	0.93%	8,812,465
Jul 22, 2026	21.28	23.56	20.24	23.56	23.56	9.99%	21,032,251
Jul 21, 2026	23.66	23.66	21.42	21.42	21.42	-10.00%	4,971,383
Jul 20, 2026	26.16	27.20	23.80	23.80	23.80	-9.98%	4,368,010
Jul 17, 2026	26.30	28.60	25.32	26.44	26.44	-0.30%	5,611,599
Jul 16, 2026	24.64	26.82	24.64	26.52	26.52	7.72%	6,223,453
Jul 14, 2026	26.06	26.58	24.54	24.62	24.62	-5.53%	2,366,478
Jul 13, 2026	27.18	27.18	26.06	26.06	26.06	-2.25%	1,515,246
Jul 10, 2026	27.82	28.14	26.66	26.66	26.66	-4.38%	2,253,923
Jul 9, 2026	28.58	29.20	27.74	27.88	27.88	-1.13%	1,483,173
Jul 8, 2026	29.10	29.32	27.94	28.20	28.20	-1.12%	1,940,168
Jul 7, 2026	29.90	30.64	28.52	28.52	28.52	-4.62%	2,228,367
Jul 6, 2026	30.08	31.80	29.78	29.90	29.90	-0.60%	4,784,089
Jul 3, 2026	31.74	33.70	28.66	30.08	30.08	-1.83%	16,680,673
Jul 2, 2026	28.28	30.64	27.50	30.64	30.64	9.98%	4,453,253
Jul 1, 2026	27.44	30.06	26.08	27.86	27.86	-1.28%	7,464,430
Jun 30, 2026	29.72	30.30	28.22	28.22	28.22	-9.96%	5,045,454
Jun 29, 2026	34.82	35.50	31.34	31.34	31.34	-9.99%	4,197,798
Jun 26, 2026	31.32	36.14	31.32	34.82	34.82	0.12%	26,460,620
Jun 25, 2026	34.78	34.78	34.78	34.78	34.78	-9.99%	78,276
Jun 24, 2026	38.64	38.64	38.64	38.64	38.64	-9.97%	87,135
Jun 23, 2026	47.50	47.76	42.92	42.92	42.92	-9.98%	10,099,233
Jun 22, 2026	47.10	48.52	47.00	47.68	47.68	1.23%	2,412,306
Jun 19, 2026	47.50	48.58	46.28	47.10	47.10	-1.67%	2,530,011