IST:ULAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	31.06	31.90	30.06	30.36	30.36	-2.25%	323,027
Dec 25, 2025	31.60	32.00	30.76	31.06	31.06	-1.71%	304,809
Dec 24, 2025	30.88	33.12	30.60	31.60	31.60	2.00%	410,353
Dec 23, 2025	30.84	31.46	29.60	30.98	30.98	0.19%	397,129
Dec 22, 2025	31.56	32.20	30.30	30.92	30.92	-2.03%	328,072
Dec 19, 2025	31.30	32.60	31.20	31.56	31.56	-2.89%	212,985
Dec 18, 2025	31.02	32.68	31.02	32.50	32.50	4.77%	386,732
Dec 17, 2025	33.58	34.52	30.98	31.02	31.02	-7.84%	591,153
Dec 16, 2025	32.50	35.00	31.24	33.66	33.66	2.81%	808,048
Dec 15, 2025	30.50	32.98	29.50	32.74	32.74	7.27%	850,150
Dec 12, 2025	27.20	30.52	27.20	30.52	30.52	9.94%	1,181,940
Dec 11, 2025	27.40	28.14	26.84	27.76	27.76	0.29%	373,316
Dec 10, 2025	27.00	28.38	26.94	27.68	27.68	2.67%	499,248
Dec 9, 2025	27.20	28.08	26.92	26.96	26.96	-0.88%	332,812
Dec 8, 2025	27.60	28.38	27.00	27.20	27.20	-1.45%	519,846
Dec 5, 2025	28.32	28.90	27.60	27.60	27.60	-2.54%	297,678
Dec 4, 2025	27.68	28.72	27.48	28.32	28.32	2.24%	276,973
Dec 3, 2025	28.50	28.50	27.62	27.70	27.70	-3.01%	295,030
Dec 2, 2025	29.12	29.12	28.00	28.56	28.56	-0.76%	347,923
Dec 1, 2025	29.08	29.62	28.26	28.78	28.78	-1.44%	256,052
Nov 28, 2025	29.56	29.86	29.04	29.20	29.20	-1.22%	186,270
Nov 27, 2025	28.80	29.76	28.48	29.56	29.56	2.92%	260,940
Nov 26, 2025	29.64	29.64	28.50	28.72	28.72	-3.10%	435,464
Nov 25, 2025	31.08	31.08	28.50	29.64	29.64	-4.69%	682,617
Nov 24, 2025	29.92	31.86	29.92	31.10	31.10	2.98%	566,536
Nov 21, 2025	30.98	31.60	30.02	30.20	30.20	-3.51%	366,476
Nov 20, 2025	31.00	32.48	29.52	31.30	31.30	0.97%	941,751
Nov 19, 2025	33.30	34.38	30.16	31.00	31.00	-7.46%	1,030,959
Nov 18, 2025	34.58	34.58	33.22	33.50	33.50	-3.96%	624,860
Nov 17, 2025	35.68	35.68	33.94	34.88	34.88	-3.86%	726,738
Nov 14, 2025	34.68	39.02	34.68	36.28	36.28	-5.82%	1,075,276
Nov 13, 2025	38.68	41.46	36.94	38.52	38.52	-0.41%	900,894
Nov 12, 2025	39.70	43.66	37.72	38.68	38.68	-2.57%	1,411,959
Nov 11, 2025	36.30	39.90	34.52	39.70	39.70	9.37%	1,143,548
Nov 10, 2025	32.82	36.30	32.12	36.30	36.30	10.00%	761,107
Nov 7, 2025	34.76	34.86	33.00	33.00	33.00	-3.11%	426,848
Nov 6, 2025	34.78	36.78	33.50	34.06	34.06	-2.96%	625,237
Nov 5, 2025	31.94	35.12	30.64	35.10	35.10	9.89%	1,117,998
Nov 4, 2025	32.10	33.08	31.50	31.94	31.94	-3.50%	450,403
Nov 3, 2025	33.70	34.46	32.40	33.10	33.10	-1.78%	564,758
Oct 31, 2025	34.82	35.06	33.52	33.70	33.70	-3.49%	473,492
Oct 30, 2025	34.00	37.00	32.70	34.92	34.92	1.87%	894,390
Oct 28, 2025	31.68	34.52	31.68	34.28	34.28	8.21%	428,548
Oct 27, 2025	29.32	31.90	29.12	31.68	31.68	8.79%	845,892
Oct 24, 2025	28.80	29.90	28.50	29.12	29.12	1.11%	376,980
Oct 23, 2025	30.00	30.48	28.52	28.80	28.80	-4.00%	373,975
Oct 22, 2025	29.58	31.00	28.40	30.00	30.00	1.35%	628,716
Oct 21, 2025	31.50	31.50	29.00	29.60	29.60	-7.33%	875,164
Oct 20, 2025	31.50	33.46	30.70	31.94	31.94	-0.37%	704,582
Oct 17, 2025	31.42	34.00	30.08	32.06	32.06	1.78%	933,721