IST:YATAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	37.60	37.88	36.74	36.92	36.92	-1.76%	1,028,302
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