IST:ULAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	31.16	31.48	30.00	30.32	30.32	-2.70%	319,526
Jan 16, 2026	32.00	32.22	30.64	31.16	31.16	-2.62%	269,404
Jan 15, 2026	32.64	33.36	30.66	32.00	32.00	-1.96%	536,690
Jan 14, 2026	31.20	33.86	31.20	32.64	32.64	4.62%	843,305
Jan 13, 2026	28.82	31.56	28.82	31.20	31.20	7.14%	646,563
Jan 12, 2026	28.78	29.36	28.54	29.12	29.12	1.46%	275,442
Jan 9, 2026	28.52	28.90	28.36	28.70	28.70	-0.83%	204,539
Jan 8, 2026	28.58	29.68	28.12	28.94	28.94	1.26%	313,442
Jan 7, 2026	29.00	29.26	28.26	28.58	28.58	-1.45%	267,102
Jan 6, 2026	29.50	30.86	28.14	29.00	29.00	-2.16%	374,244
Jan 5, 2026	28.30	30.44	28.08	29.64	29.64	4.37%	544,487
Jan 2, 2026	28.00	28.40	27.86	28.40	28.40	0.78%	289,461
Dec 31, 2025	28.60	28.78	27.82	28.18	28.18	-1.47%	167,752
Dec 30, 2025	28.00	29.58	27.64	28.60	28.60	-3.38%	677,879
Dec 29, 2025	30.36	30.40	29.00	29.60	29.60	-2.50%	433,112
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