IST:ULAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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