IST:ULAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	27.12	27.18	26.34	26.70	26.70	-1.11%	282,584
Jun 16, 2026	26.80	27.38	26.80	27.00	27.00	-	284,937
Jun 15, 2026	26.94	27.38	26.80	27.00	27.00	0.75%	362,805
Jun 12, 2026	26.70	27.50	26.32	26.80	26.80	0.90%	311,733
Jun 11, 2026	27.00	27.22	26.44	26.56	26.56	-2.71%	538,583
Jun 10, 2026	29.06	29.06	26.98	27.30	27.30	-6.25%	590,504
Jun 9, 2026	26.98	29.60	26.62	29.12	29.12	7.85%	998,221
Jun 8, 2026	26.62	27.00	26.40	27.00	27.00	0.75%	192,704
Jun 5, 2026	27.00	27.20	26.70	26.80	26.80	-0.74%	292,447
Jun 4, 2026	27.16	27.62	26.76	27.00	27.00	-0.59%	336,423
Jun 3, 2026	27.52	27.88	27.00	27.16	27.16	-1.24%	367,300
Jun 2, 2026	27.10	27.88	27.10	27.50	27.50	1.55%	343,806
Jun 1, 2026	27.00	27.90	26.76	27.08	27.08	-0.81%	383,113
May 26, 2026	27.48	27.62	27.00	27.30	27.30	2.09%	122,218
May 25, 2026	26.88	27.22	26.52	26.74	26.74	-0.67%	337,947
May 22, 2026	25.52	26.98	25.52	26.92	26.92	1.58%	308,838
May 21, 2026	27.40	27.40	26.50	26.50	26.50	-3.28%	262,457
May 20, 2026	27.64	27.78	27.24	27.40	27.40	-1.37%	185,876
May 18, 2026	28.70	28.70	27.62	27.78	27.78	-3.27%	412,565
May 15, 2026	28.76	29.62	28.62	28.72	28.72	-0.14%	384,150
May 14, 2026	29.00	29.36	28.74	28.76	28.76	-0.76%	437,720
May 13, 2026	29.74	30.00	28.92	28.98	28.98	-3.40%	464,699
May 12, 2026	30.58	31.10	29.44	30.00	30.00	-1.77%	632,609
May 11, 2026	29.56	31.40	29.14	30.54	30.54	3.25%	1,245,596
May 8, 2026	29.18	30.00	28.92	29.58	29.58	0.48%	534,276
May 7, 2026	29.08	30.06	28.74	29.44	29.44	1.17%	644,232
May 6, 2026	28.80	29.14	28.60	29.10	29.10	0.62%	389,551
May 5, 2026	28.82	29.80	28.44	28.92	28.92	0.35%	477,434
May 4, 2026	29.70	29.94	28.56	28.82	28.82	-2.96%	606,267
Apr 30, 2026	29.36	29.74	29.02	29.70	29.70	1.16%	409,717
Apr 29, 2026	29.34	29.98	29.18	29.36	29.36	-	418,942
Apr 28, 2026	29.44	29.52	29.00	29.36	29.36	-0.27%	406,785
Apr 27, 2026	29.68	29.70	29.28	29.44	29.44	-0.88%	347,344
Apr 24, 2026	29.64	29.98	29.24	29.70	29.70	0.20%	267,493
Apr 22, 2026	30.38	30.40	29.60	29.64	29.64	-1.46%	467,687
Apr 21, 2026	29.78	30.42	29.50	30.08	30.08	0.87%	478,934
Apr 20, 2026	30.42	30.46	29.18	29.82	29.82	-1.97%	584,716
Apr 17, 2026	30.66	31.50	30.42	30.42	30.42	-0.78%	991,666
Apr 16, 2026	30.98	31.26	30.58	30.66	30.66	-1.60%	481,876
Apr 15, 2026	31.30	31.58	30.52	31.16	31.16	-0.51%	639,823
Apr 14, 2026	31.50	31.86	30.60	31.32	31.32	-0.63%	1,036,018
Apr 13, 2026	30.98	32.50	30.02	31.52	31.52	0.51%	860,925
Apr 10, 2026	31.40	32.24	31.08	31.36	31.36	-3.33%	829,816
Apr 9, 2026	31.76	33.30	30.18	32.44	32.44	1.37%	1,272,026
Apr 8, 2026	31.82	33.08	31.60	32.00	32.00	1.91%	1,125,671
Apr 7, 2026	33.80	34.78	31.40	31.40	31.40	-9.87%	2,012,013
Apr 6, 2026	35.04	37.50	34.84	34.84	34.84	-9.97%	2,222,966
Apr 3, 2026	38.70	39.70	38.70	38.70	38.70	-10.00%	1,308,578
Apr 2, 2026	36.04	43.00	36.04	43.00	43.00	7.39%	3,803,565
Apr 1, 2026	44.00	44.00	40.04	40.04	40.04	-9.98%	702,558