IST:IZFAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	48.70	52.00	47.88	51.75	51.75	6.70%	2,427,937
Mar 2, 2026	47.00	49.26	45.00	48.50	48.50	-2.14%	3,240,764
Feb 27, 2026	52.00	52.00	49.40	49.56	49.56	-4.51%	2,187,459
Feb 26, 2026	51.60	52.50	50.80	51.90	51.90	0.58%	2,054,305
Feb 25, 2026	53.20	53.80	51.25	51.60	51.60	-3.01%	1,974,939
Feb 24, 2026	53.00	53.60	52.55	53.20	53.20	0.38%	5,510,449
Feb 23, 2026	54.60	55.00	52.35	53.00	53.00	2.51%	3,024,323
Feb 20, 2026	50.30	52.00	49.72	51.70	51.70	2.78%	2,233,814
Feb 19, 2026	50.70	53.45	50.00	50.30	50.30	-0.49%	4,127,595
Feb 18, 2026	52.85	53.00	50.25	50.55	50.55	-4.35%	2,027,077
Feb 17, 2026	53.00	53.95	52.60	52.85	52.85	-0.28%	4,374,825
Feb 16, 2026	52.30	53.55	52.00	53.00	53.00	1.34%	2,949,347
Feb 13, 2026	52.95	53.40	52.00	52.30	52.30	-1.41%	3,176,894
Feb 12, 2026	54.95	55.45	53.05	53.05	53.05	-3.46%	2,731,197
Feb 11, 2026	55.40	55.90	53.65	54.95	54.95	-0.81%	2,295,399
Feb 10, 2026	55.45	56.95	55.00	55.40	55.40	-	3,117,289
Feb 9, 2026	56.00	57.00	54.50	55.40	55.40	-1.07%	5,218,956
Feb 6, 2026	55.40	56.60	54.95	56.00	56.00	1.08%	4,118,057
Feb 5, 2026	55.40	56.05	54.75	55.40	55.40	0.09%	5,012,030
Feb 4, 2026	55.00	56.70	54.85	55.35	55.35	0.64%	3,412,902
Feb 3, 2026	54.30	58.00	53.95	55.00	55.00	1.29%	3,528,451
Feb 2, 2026	54.10	55.70	53.55	54.30	54.30	-	2,118,610
Jan 30, 2026	51.90	55.60	50.65	54.30	54.30	5.44%	5,013,517
Jan 29, 2026	56.00	56.40	50.55	51.50	51.50	-7.95%	6,601,676
Jan 28, 2026	59.20	59.60	54.95	55.95	55.95	-5.49%	5,639,861
Jan 27, 2026	60.60	60.65	59.00	59.20	59.20	-2.15%	4,085,613
Jan 26, 2026	60.00	61.40	58.75	60.50	60.50	0.83%	3,978,321
Jan 23, 2026	59.90	60.55	59.45	60.00	60.00	0.67%	3,770,724
Jan 22, 2026	59.45	60.70	58.45	59.60	59.60	0.68%	7,170,505
Jan 21, 2026	59.50	60.70	57.95	59.20	59.20	-0.50%	10,396,030
Jan 20, 2026	57.90	60.50	55.20	59.50	59.50	0.51%	6,328,559
Jan 19, 2026	53.85	59.20	52.65	59.20	59.20	9.94%	9,816,777
Jan 16, 2026	53.95	54.20	51.85	53.85	53.85	-0.28%	5,169,583
Jan 15, 2026	53.95	54.70	53.10	54.00	54.00	0.09%	4,345,109
Jan 14, 2026	53.80	54.95	52.65	53.95	53.95	0.28%	2,644,430
Jan 13, 2026	53.60	54.45	53.10	53.80	53.80	0.37%	3,637,557
Jan 12, 2026	53.25	54.60	53.00	53.60	53.60	0.66%	4,072,674
Jan 9, 2026	55.20	55.85	53.25	53.25	53.25	-3.53%	3,782,574
Jan 8, 2026	55.50	55.50	54.10	55.20	55.20	0.18%	3,799,155
Jan 7, 2026	55.10	56.50	54.60	55.10	55.10	0.09%	4,019,332
Jan 6, 2026	56.90	56.90	54.30	55.05	55.05	-2.57%	5,602,110
Jan 5, 2026	56.40	57.90	54.60	56.50	56.50	0.09%	8,536,439
Jan 2, 2026	56.60	57.50	51.80	56.45	56.45	-0.27%	8,785,210
Dec 31, 2025	53.60	56.60	52.60	56.60	56.60	5.50%	5,498,064
Dec 30, 2025	53.00	54.15	51.45	53.65	53.65	1.23%	4,445,780
Dec 29, 2025	54.00	54.95	50.80	53.00	53.00	0.66%	8,548,364
Dec 26, 2025	49.50	53.30	48.00	52.65	52.65	6.41%	8,243,098
Dec 25, 2025	49.04	50.00	47.44	49.48	49.48	0.98%	5,532,463
Dec 24, 2025	48.12	51.25	48.06	49.00	49.00	1.87%	10,540,290
Dec 23, 2025	49.36	50.15	48.10	48.10	48.10	-2.63%	5,284,917