IST:YATAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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