IST:YATAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.68	45.90	43.66	43.66	43.66	-2.28%	669,175
Mar 26, 2026	43.82	46.88	43.60	44.68	44.68	1.96%	1,465,014
Mar 25, 2026	43.24	44.06	43.22	43.82	43.82	1.91%	882,568
Mar 24, 2026	43.88	44.70	43.00	43.00	43.00	-2.23%	819,275
Mar 23, 2026	42.74	45.56	40.62	43.98	43.98	2.71%	1,447,869
Mar 19, 2026	43.10	43.22	42.40	42.82	42.82	-0.88%	451,858
Mar 18, 2026	43.70	44.00	43.20	43.20	43.20	-1.14%	416,402
Mar 17, 2026	43.92	44.44	43.70	43.70	43.70	-0.50%	819,460
Mar 16, 2026	44.98	44.98	43.00	43.92	43.92	-1.92%	910,078
Mar 13, 2026	45.50	46.32	43.88	44.78	44.78	-1.45%	1,140,244
Mar 12, 2026	49.00	49.00	45.44	45.44	45.44	0.09%	2,579,624
Mar 11, 2026	43.76	45.48	42.86	45.40	45.40	3.75%	1,375,774
Mar 10, 2026	43.10	43.86	41.30	43.76	43.76	5.75%	797,956
Mar 9, 2026	39.80	41.40	39.12	41.38	41.38	-0.34%	1,334,634
Mar 6, 2026	42.24	42.24	40.78	41.52	41.52	-1.38%	590,500
Mar 5, 2026	41.56	42.72	41.56	42.10	42.10	1.45%	653,578
Mar 4, 2026	42.28	42.74	41.34	41.50	41.50	-2.54%	788,379
Mar 3, 2026	44.14	44.14	42.02	42.58	42.58	-4.01%	670,776
Mar 2, 2026	41.20	44.36	41.20	44.36	44.36	-2.85%	1,054,532
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