IST:ULAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.84	37.40	32.86	37.40	37.40	10.00%	2,121,413
Mar 26, 2026	31.96	35.28	31.02	34.00	34.00	5.99%	508,456
Mar 25, 2026	31.98	32.44	31.44	32.08	32.08	0.31%	497,764
Mar 24, 2026	32.48	32.48	31.54	31.98	31.98	-1.60%	186,852
Mar 23, 2026	33.14	33.18	31.86	32.50	32.50	-2.64%	357,657
Mar 19, 2026	33.20	33.96	32.78	33.38	33.38	0.54%	156,972
Mar 18, 2026	33.70	34.10	32.90	33.20	33.20	-1.48%	414,285
Mar 17, 2026	33.88	34.12	33.28	33.70	33.70	-0.82%	271,156
Mar 16, 2026	34.06	34.50	32.96	33.98	33.98	-0.70%	324,040
Mar 13, 2026	32.68	34.24	31.70	34.22	34.22	4.46%	405,757
Mar 12, 2026	32.86	32.86	32.12	32.76	32.76	-0.43%	301,011
Mar 11, 2026	33.38	33.38	32.40	32.90	32.90	-1.73%	118,029
Mar 10, 2026	32.30	34.20	31.86	33.48	33.48	4.56%	254,817
Mar 9, 2026	33.38	33.38	31.56	32.02	32.02	-4.42%	207,113
Mar 6, 2026	33.92	33.94	32.90	33.50	33.50	-1.47%	140,059
Mar 5, 2026	32.88	34.38	32.64	34.00	34.00	3.34%	338,395
Mar 4, 2026	31.44	32.98	30.86	32.90	32.90	4.18%	174,445
Mar 3, 2026	31.98	31.98	30.40	31.58	31.58	-1.56%	270,985
Mar 2, 2026	31.60	32.60	31.22	32.08	32.08	-7.50%	558,879
Feb 27, 2026	35.02	35.82	34.50	34.68	34.68	-0.97%	319,873
Feb 26, 2026	35.44	35.44	34.40	35.02	35.02	-1.57%	252,542
Feb 25, 2026	35.78	35.78	34.00	35.58	35.58	-0.67%	425,008
Feb 24, 2026	35.74	36.00	34.70	35.82	35.82	0.17%	335,620
Feb 23, 2026	35.38	36.50	34.56	35.76	35.76	0.96%	658,971
Feb 20, 2026	36.10	36.10	32.52	35.42	35.42	6.18%	567,249
Feb 19, 2026	32.72	33.70	32.52	33.36	33.36	0.72%	576,945
Feb 18, 2026	33.50	34.06	32.50	33.12	33.12	-1.49%	741,671
Feb 17, 2026	32.36	33.88	32.22	33.62	33.62	3.83%	852,168
Feb 16, 2026	31.96	32.60	31.92	32.38	32.38	1.50%	380,673
Feb 13, 2026	31.74	31.92	30.96	31.90	31.90	0.38%	695,252
Feb 12, 2026	31.46	31.92	31.14	31.78	31.78	0.32%	466,428
Feb 11, 2026	31.82	32.00	30.80	31.68	31.68	1.54%	592,983
Feb 10, 2026	30.18	32.26	29.70	31.20	31.20	3.31%	955,756
Feb 9, 2026	29.98	30.26	29.56	30.20	30.20	0.53%	551,882
Feb 6, 2026	29.74	30.16	29.14	30.04	30.04	0.27%	434,628
Feb 5, 2026	29.98	30.80	29.76	29.96	29.96	-0.07%	311,108
Feb 4, 2026	30.00	30.70	29.98	29.98	29.98	-0.07%	345,836
Feb 3, 2026	29.84	30.50	29.40	30.00	30.00	0.47%	295,601
Feb 2, 2026	29.68	29.88	29.32	29.86	29.86	0.20%	387,958
Jan 30, 2026	29.78	29.90	29.10	29.80	29.80	-	453,799
Jan 29, 2026	29.78	30.04	29.26	29.80	29.80	-	450,597
Jan 28, 2026	29.60	29.88	29.10	29.80	29.80	0.68%	431,809
Jan 27, 2026	30.10	30.20	29.20	29.60	29.60	-2.05%	351,177
Jan 26, 2026	29.94	30.86	29.50	30.22	30.22	0.87%	294,141
Jan 23, 2026	30.40	30.80	29.74	29.96	29.96	-1.51%	197,972
Jan 22, 2026	29.70	30.90	29.38	30.42	30.42	2.56%	248,788
Jan 21, 2026	30.00	30.00	29.38	29.66	29.66	-1.13%	465,766
Jan 20, 2026	30.32	30.80	29.86	30.00	30.00	-1.06%	212,180
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