IST:YATAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	38.94	39.24	38.00	38.38	38.38	-1.13%	405,143
Jul 8, 2026	39.64	40.00	38.82	38.82	38.82	-2.32%	440,933
Jul 7, 2026	39.50	40.94	39.24	39.74	39.74	0.61%	594,365
Jul 6, 2026	41.98	42.08	39.50	39.50	39.50	-4.40%	1,333,781
Jul 3, 2026	40.98	41.50	40.30	41.32	41.32	1.57%	609,739
Jul 2, 2026	40.74	41.10	40.14	40.68	40.68	1.60%	650,324
Jul 1, 2026	39.88	40.88	39.62	40.04	40.04	0.40%	462,482
Jun 30, 2026	39.60	40.10	39.32	39.88	39.88	0.71%	599,357
Jun 29, 2026	40.26	40.88	39.60	39.60	39.60	-1.64%	432,616
Jun 26, 2026	40.02	40.54	39.76	40.26	40.26	1.00%	385,427
Jun 25, 2026	41.40	41.40	39.70	39.86	39.86	0.45%	573,422
Jun 24, 2026	40.28	42.16	39.68	39.68	39.68	-1.44%	631,935
Jun 23, 2026	41.26	41.36	40.26	40.26	40.26	-2.42%	450,511
Jun 22, 2026	41.92	42.04	41.20	41.26	41.26	-1.20%	774,281
Jun 19, 2026	43.56	43.56	41.62	41.76	41.76	-5.09%	1,607,230
Jun 18, 2026	40.12	44.00	39.90	44.00	44.00	8.80%	2,074,740
Jun 17, 2026	41.94	41.94	40.34	40.44	40.44	-2.55%	754,854
Jun 16, 2026	40.98	41.94	40.62	41.50	41.50	1.07%	803,205
Jun 15, 2026	40.02	41.48	39.96	41.06	41.06	3.90%	959,613
Jun 12, 2026	39.44	40.34	39.40	39.52	39.52	0.36%	1,057,208
Jun 11, 2026	39.50	39.98	39.12	39.38	39.38	0.25%	845,316
Jun 10, 2026	40.00	40.60	39.00	39.28	39.28	-1.80%	856,729
Jun 9, 2026	40.30	40.98	40.00	40.00	40.00	-0.74%	711,570
Jun 8, 2026	40.94	41.26	39.52	40.30	40.30	-1.56%	1,882,401
Jun 5, 2026	41.50	42.12	40.64	40.94	40.94	-1.35%	904,209
Jun 4, 2026	41.20	42.20	41.02	41.50	41.50	1.07%	1,181,962
Jun 3, 2026	42.06	42.58	41.04	41.06	41.06	-2.28%	1,896,701
Jun 2, 2026	41.14	42.52	41.14	42.02	42.02	2.49%	1,346,826
Jun 1, 2026	41.10	41.98	40.44	41.00	41.00	-0.24%	1,325,747
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