IST:YATAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	43.56	43.56	42.26	42.26	-	-3.95%	485,463
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
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