IST:YATAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	40.92	41.32	40.38	41.10	41.10	0.54%	466,721
May 25, 2026	41.60	42.28	40.84	40.88	40.88	-2.20%	1,749,668
May 22, 2026	39.00	41.80	38.84	41.80	41.80	5.03%	3,016,548
May 21, 2026	42.86	42.98	38.92	39.80	39.80	-7.14%	2,296,725
May 20, 2026	44.50	44.56	41.02	42.86	42.86	-3.69%	4,637,182
May 18, 2026	47.66	47.66	44.28	44.50	44.50	1.69%	9,179,643
May 15, 2026	42.56	44.30	42.36	43.76	43.76	3.21%	2,045,926
May 14, 2026	42.18	42.90	41.46	42.40	42.40	1.68%	1,660,797
May 13, 2026	43.02	43.34	41.60	41.70	41.70	-3.07%	875,936
May 12, 2026	44.06	44.08	42.62	43.02	43.02	-2.36%	2,236,990
May 11, 2026	44.06	45.90	44.06	44.06	44.06	-9.97%	12,387,120
May 8, 2026	48.00	48.94	47.44	48.94	48.94	2.43%	1,496,134
May 7, 2026	46.80	47.88	46.44	47.78	47.78	2.31%	786,505
May 6, 2026	45.70	47.98	45.70	46.70	46.70	2.41%	2,358,373
May 5, 2026	44.98	46.42	44.96	45.60	45.60	2.06%	1,098,414
May 4, 2026	43.82	45.44	43.40	44.68	44.68	2.01%	727,378
Apr 30, 2026	43.00	44.12	43.00	43.80	43.80	1.01%	573,468
Apr 29, 2026	43.44	44.44	43.16	43.36	43.36	-0.41%	443,455
Apr 28, 2026	45.90	45.92	43.54	43.54	43.54	-5.18%	497,572
Apr 27, 2026	44.98	46.50	44.82	45.92	45.92	2.09%	948,733
Apr 24, 2026	44.12	44.98	43.36	44.98	44.98	2.23%	763,061
Apr 22, 2026	44.08	44.72	43.68	44.00	44.00	0.09%	336,679
Apr 21, 2026	44.96	45.62	43.96	43.96	43.96	-2.05%	679,647
Apr 20, 2026	43.76	45.12	43.32	44.88	44.88	1.86%	898,841
Apr 17, 2026	43.22	44.10	42.86	44.06	44.06	1.94%	733,655
Apr 16, 2026	44.24	45.00	43.14	43.22	43.22	-2.13%	939,369
Apr 15, 2026	43.10	44.24	43.10	44.16	44.16	2.79%	959,448
Apr 14, 2026	42.34	43.40	42.30	42.96	42.96	2.09%	658,517
Apr 13, 2026	42.78	42.78	41.76	42.08	42.08	-2.09%	713,949
Apr 10, 2026	42.04	42.98	41.86	42.98	42.98	2.82%	881,439
Apr 9, 2026	43.12	43.12	41.54	41.80	41.80	-2.88%	670,885
Apr 8, 2026	41.50	43.04	41.22	43.04	43.04	7.98%	1,205,102
Apr 7, 2026	41.88	42.02	39.74	39.86	39.86	-4.64%	832,188
Apr 6, 2026	42.20	43.00	41.64	41.80	41.80	-0.95%	742,613
Apr 3, 2026	42.06	42.58	41.66	42.20	42.20	0.91%	773,788
Apr 2, 2026	42.54	42.54	41.22	41.82	41.82	-1.69%	1,150,972
Apr 1, 2026	43.98	44.52	42.30	42.54	42.54	-1.30%	1,466,713
Mar 31, 2026	43.68	44.34	42.72	43.10	43.10	-1.19%	600,636
Mar 30, 2026	43.66	44.32	42.62	43.62	43.62	-0.09%	1,216,729
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