IST:YATAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	40.90	40.92	40.78	40.80	-	-0.29%	46,479
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
Dec 19, 2025	36.12	36.84	35.00	36.84	36.84	2.73%	886,273
Dec 18, 2025	37.00	37.16	35.68	35.86	35.86	-3.08%	986,507
Dec 17, 2025	36.72	37.00	35.68	37.00	37.00	0.54%	929,996
Dec 16, 2025	37.44	37.44	36.40	36.80	36.80	-1.76%	765,323
Dec 15, 2025	36.22	37.96	36.22	37.46	37.46	3.42%	1,720,104
Dec 12, 2025	36.18	36.28	35.40	36.22	36.22	0.11%	678,926
Dec 11, 2025	35.74	36.44	35.72	36.18	36.18	1.63%	637,095
Dec 10, 2025	36.14	36.46	35.60	35.60	35.60	-1.44%	1,093,323
Dec 9, 2025	35.12	36.12	34.48	36.12	36.12	2.85%	1,007,255
Dec 8, 2025	34.40	35.12	34.40	35.12	35.12	1.68%	1,029,403
Dec 5, 2025	34.38	34.76	34.08	34.54	34.54	-0.46%	524,047
Dec 4, 2025	35.14	35.24	34.26	34.70	34.70	-1.31%	446,909
Dec 3, 2025	34.56	35.32	34.56	35.16	35.16	1.62%	586,823
Dec 2, 2025	34.70	35.60	34.30	34.60	34.60	-0.57%	507,401
Dec 1, 2025	33.88	34.80	33.84	34.80	34.80	2.11%	632,071
Nov 28, 2025	34.10	34.10	33.46	34.08	34.08	1.01%	529,168
Nov 27, 2025	33.74	34.20	33.50	33.74	33.74	0.36%	445,245
Nov 26, 2025	34.44	34.84	33.52	33.62	33.62	-3.11%	1,012,184
Nov 25, 2025	36.44	36.50	34.70	34.70	34.70	-4.77%	1,214,585
Nov 24, 2025	36.00	36.78	34.92	36.44	36.44	2.24%	1,616,189
Nov 21, 2025	33.92	35.70	33.90	35.64	35.64	4.89%	1,088,892
Nov 20, 2025	34.22	34.60	33.72	33.98	33.98	-0.64%	402,595
Nov 19, 2025	33.84	34.40	33.80	34.20	34.20	1.12%	735,335
Nov 18, 2025	34.94	34.94	33.32	33.82	33.82	-2.70%	547,876
Nov 17, 2025	35.20	35.50	33.88	34.76	34.76	-0.34%	924,343
Nov 14, 2025	35.28	35.50	34.54	34.88	34.88	-1.30%	468,178
Nov 13, 2025	35.70	36.06	35.02	35.34	35.34	-2.91%	701,184
Nov 12, 2025	36.62	36.84	35.82	36.40	36.40	-0.60%	555,364
Nov 11, 2025	36.50	37.02	34.82	36.62	36.62	0.05%	1,105,929
Nov 10, 2025	36.48	37.04	35.20	36.60	36.60	-0.87%	1,242,405