IST:YATAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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