IST:ULAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	29.18	32.04	28.56	31.50	31.50	7.80%	1,061,883
Oct 15, 2025	28.50	29.40	28.06	29.22	29.22	2.74%	469,645
Oct 14, 2025	27.90	29.40	27.54	28.44	28.44	0.49%	410,029
Oct 13, 2025	27.22	28.38	26.94	28.30	28.30	1.07%	443,185
Oct 10, 2025	27.32	29.00	27.14	28.00	28.00	3.24%	543,077
Oct 9, 2025	26.14	28.00	25.86	27.12	27.12	3.75%	503,071
Oct 8, 2025	26.62	26.78	25.88	26.14	26.14	-2.39%	415,938
Oct 7, 2025	26.68	27.26	25.80	26.78	26.78	0.30%	624,080
Oct 6, 2025	27.86	27.86	25.66	26.70	26.70	-4.51%	478,226
Oct 3, 2025	28.36	28.36	27.00	27.96	27.96	-1.48%	447,581
Oct 2, 2025	28.36	29.02	27.60	28.38	28.38	-	431,166
Oct 1, 2025	28.98	29.62	27.58	28.38	28.38	-1.25%	547,392
Sep 30, 2025	30.06	30.60	28.50	28.74	28.74	-6.69%	734,090
Sep 29, 2025	29.38	31.90	29.32	30.80	30.80	4.83%	1,099,405
Sep 26, 2025	27.18	29.50	26.94	29.38	29.38	9.14%	1,115,144
Sep 25, 2025	27.56	27.80	26.84	26.92	26.92	-2.39%	462,245