IST:YATAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	41.20	43.84	41.20	42.64	-	-6.61%	556,344
Feb 27, 2026	46.44	46.94	44.38	45.66	45.66	-1.72%	1,514,827
Feb 26, 2026	47.76	48.10	45.36	46.46	46.46	-2.44%	1,103,074
Feb 25, 2026	47.04	47.68	46.18	47.62	47.62	0.59%	1,220,847
Feb 24, 2026	47.50	48.90	46.90	47.34	47.34	-0.75%	1,087,448
Feb 23, 2026	46.36	48.04	46.36	47.70	47.70	3.07%	1,304,219
Feb 20, 2026	45.58	46.58	45.38	46.28	46.28	1.54%	694,471
Feb 19, 2026	47.10	47.60	45.36	45.58	45.58	-3.23%	1,114,100
Feb 18, 2026	47.00	47.62	46.26	47.10	47.10	0.64%	1,412,347
Feb 17, 2026	47.16	47.48	46.78	46.80	46.80	-0.76%	989,491
Feb 16, 2026	46.36	47.70	46.36	47.16	47.16	1.25%	999,822
Feb 13, 2026	46.84	47.10	46.40	46.58	46.58	-0.34%	797,586
Feb 12, 2026	46.20	47.04	45.86	46.74	46.74	1.17%	1,023,351
Feb 11, 2026	45.74	46.82	45.60	46.20	46.20	0.43%	960,733
Feb 10, 2026	45.96	46.74	45.48	46.00	46.00	0.48%	1,189,227
Feb 9, 2026	45.20	46.44	45.14	45.78	45.78	2.05%	700,474
Feb 6, 2026	45.46	46.00	44.20	44.86	44.86	-1.32%	858,116
Feb 5, 2026	45.98	46.72	45.30	45.46	45.46	-0.87%	860,107
Feb 4, 2026	46.46	46.60	45.72	45.86	45.86	-1.29%	833,761
Feb 3, 2026	45.60	46.86	43.78	46.46	46.46	1.89%	2,568,128
Feb 2, 2026	48.06	48.10	45.38	45.60	45.60	-5.12%	2,984,859
Jan 30, 2026	46.76	48.84	46.44	48.06	48.06	2.78%	2,177,347
Jan 29, 2026	47.30	47.30	45.80	46.76	46.76	1.56%	1,557,908
Jan 28, 2026	45.66	46.30	43.82	46.04	46.04	0.22%	1,564,506
Jan 27, 2026	46.18	47.40	45.66	45.94	45.94	0.44%	2,192,554
Jan 26, 2026	43.40	46.40	43.24	45.74	45.74	5.39%	2,165,806
Jan 23, 2026	42.84	43.40	42.44	43.40	43.40	1.17%	737,825
Jan 22, 2026	41.48	43.00	41.48	42.90	42.90	3.12%	1,061,306
Jan 21, 2026	41.20	42.38	41.02	41.60	41.60	-0.81%	1,051,005
Jan 20, 2026	41.72	42.28	40.70	41.94	41.94	0.53%	1,233,578
Jan 19, 2026	40.90	41.94	40.72	41.72	41.72	1.96%	1,706,935
Jan 16, 2026	40.40	40.92	40.16	40.92	40.92	1.29%	1,204,624
Jan 15, 2026	39.38	40.50	39.20	40.40	40.40	3.59%	1,741,957
Jan 14, 2026	40.24	40.26	39.00	39.00	39.00	-3.13%	909,848
Jan 13, 2026	40.78	40.78	39.20	40.26	40.26	-1.56%	1,715,596
Jan 12, 2026	40.66	41.00	40.32	40.90	40.90	0.59%	1,302,499
Jan 9, 2026	40.28	41.00	40.14	40.66	40.66	0.94%	1,264,068
Jan 8, 2026	40.36	41.20	39.56	40.28	40.28	-0.20%	1,042,985
Jan 7, 2026	39.82	41.46	39.74	40.36	40.36	0.75%	1,852,638
Jan 6, 2026	40.20	40.30	39.50	40.06	40.06	-0.35%	1,081,296
Jan 5, 2026	40.36	40.60	38.38	40.20	40.20	-0.40%	1,451,330
Jan 2, 2026	40.02	40.78	39.24	40.36	40.36	1.31%	2,078,032
Dec 31, 2025	38.34	40.16	37.92	39.84	39.84	3.91%	1,170,407
Dec 30, 2025	37.00	38.36	36.00	38.34	38.34	3.29%	1,231,287
Dec 29, 2025	39.80	40.16	37.00	37.12	37.12	-6.22%	2,118,780
Dec 26, 2025	39.10	40.08	38.96	39.58	39.58	1.54%	2,189,149
Dec 25, 2025	38.06	39.46	37.86	38.98	38.98	1.78%	1,483,659
Dec 24, 2025	38.66	39.10	37.94	38.30	38.30	-0.36%	1,606,135
Dec 23, 2025	36.96	38.80	36.62	38.44	38.44	4.00%	3,060,401
Dec 22, 2025	36.82	37.58	36.16	36.96	36.96	0.33%	2,138,435