IST:YATAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	37.60	37.88	36.74	36.92	36.92	-1.76%	628,302
Nov 6, 2025	37.36	37.92	37.20	37.58	37.58	0.59%	755,727
Nov 5, 2025	37.66	37.78	37.14	37.36	37.36	-0.80%	582,463
Nov 4, 2025	37.00	37.70	36.80	37.66	37.66	1.78%	883,654
Nov 3, 2025	37.44	37.62	36.80	37.00	37.00	-1.33%	1,442,581
Oct 31, 2025	36.76	37.50	36.42	37.50	37.50	2.35%	1,109,506
Oct 30, 2025	37.10	37.60	36.64	36.64	36.64	-1.82%	863,925
Oct 28, 2025	37.10	37.46	36.48	37.32	37.32	0.59%	578,658
Oct 27, 2025	37.00	37.76	36.72	37.10	37.10	0.27%	800,474
Oct 24, 2025	35.96	37.86	35.74	37.00	37.00	2.89%	2,021,629
Oct 23, 2025	35.50	37.48	35.50	35.96	35.96	1.30%	2,593,315
Oct 22, 2025	33.70	36.48	33.34	35.50	35.50	5.28%	2,262,300
Oct 21, 2025	33.36	33.72	32.62	33.72	33.72	0.12%	590,637
Oct 20, 2025	32.90	33.68	32.12	33.68	33.68	2.37%	453,703
Oct 17, 2025	33.10	33.68	32.56	32.90	32.90	-0.60%	805,366
Oct 16, 2025	32.54	33.38	32.02	33.10	33.10	2.16%	703,651
Oct 15, 2025	31.42	32.68	31.42	32.40	32.40	3.91%	763,373
Oct 14, 2025	33.62	33.90	30.48	31.18	31.18	-7.09%	1,081,127
Oct 13, 2025	33.00	34.00	32.58	33.56	33.56	-1.06%	997,354
Oct 10, 2025	33.60	33.92	33.10	33.92	33.92	0.95%	959,187
Oct 9, 2025	32.92	33.68	32.76	33.60	33.60	2.44%	401,197
Oct 8, 2025	32.50	33.08	32.28	32.80	32.80	0.92%	941,369
Oct 7, 2025	33.80	33.96	32.14	32.50	32.50	-3.85%	1,418,860
Oct 6, 2025	34.72	35.46	33.80	33.80	33.80	-2.26%	1,017,545
Oct 3, 2025	34.90	35.40	34.52	34.58	34.58	-0.40%	787,965
Oct 2, 2025	34.94	36.22	34.48	34.72	34.72	-0.63%	1,126,647
Oct 1, 2025	35.10	35.22	33.82	34.94	34.94	-0.46%	722,561
Sep 30, 2025	35.02	35.40	34.38	35.10	35.10	-0.90%	950,947
Sep 29, 2025	36.72	37.14	34.90	35.42	35.42	-3.54%	1,138,474
Sep 26, 2025	37.30	37.74	36.72	36.72	36.72	-1.55%	984,175
Sep 25, 2025	37.66	37.86	37.12	37.30	37.30	-1.27%	850,478
Sep 24, 2025	36.40	38.06	36.40	37.78	37.78	3.39%	1,527,793
Sep 23, 2025	36.50	37.10	35.96	36.54	36.54	0.11%	1,035,160
Sep 22, 2025	36.80	37.14	36.10	36.50	36.50	-0.11%	1,198,056
Sep 19, 2025	37.00	37.50	36.36	36.54	36.54	-1.24%	1,641,432
Sep 18, 2025	36.44	37.44	36.32	37.00	37.00	1.54%	1,320,202
Sep 17, 2025	36.34	37.16	35.68	36.44	36.44	0.28%	1,792,565
Sep 16, 2025	35.80	36.74	35.04	36.34	36.34	1.34%	2,285,848
Sep 15, 2025	34.00	35.86	33.46	35.86	35.86	4.79%	2,297,031
Sep 12, 2025	32.82	34.22	32.08	34.22	34.22	4.27%	1,566,359
Sep 11, 2025	33.22	34.50	32.82	32.82	32.82	-3.30%	1,181,012
Sep 10, 2025	34.14	34.38	33.16	33.94	33.94	-0.59%	936,278
Sep 9, 2025	33.40	34.40	33.24	34.14	34.14	2.52%	1,721,349
Sep 8, 2025	32.26	33.90	32.10	33.30	33.30	0.42%	2,206,299
Sep 5, 2025	33.62	34.00	33.10	33.16	33.16	-1.37%	1,673,914
Sep 4, 2025	32.58	33.80	32.50	33.62	33.62	3.19%	2,207,762
Sep 3, 2025	31.44	32.98	31.44	32.58	32.58	1.43%	1,617,941
Sep 2, 2025	32.50	32.86	30.88	32.12	32.12	-1.23%	2,018,203
Sep 1, 2025	31.36	32.84	31.32	32.52	32.52	3.70%	1,791,942
Aug 29, 2025	32.00	32.00	30.96	31.36	31.36	-2.00%	1,595,195