IST:YATAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	32.52	32.66	31.62	31.74	31.74	-2.34%	1,656,565
Aug 20, 2026	33.30	33.88	32.08	32.50	32.50	-1.04%	3,163,553
Aug 19, 2026	33.62	33.70	32.80	32.84	32.84	-2.96%	1,400,512
Aug 18, 2026	34.98	35.50	33.84	33.84	33.84	-3.70%	825,486
Aug 17, 2026	34.82	35.14	33.80	35.14	35.14	0.34%	971,267
Aug 14, 2026	33.64	35.02	33.12	35.02	35.02	3.67%	525,231
Aug 13, 2026	32.98	34.00	32.52	33.78	33.78	2.30%	573,590
Aug 12, 2026	32.30	33.02	32.12	33.02	33.02	2.23%	535,080
Aug 11, 2026	32.40	32.84	31.98	32.30	32.30	-0.31%	548,360
Aug 10, 2026	32.48	32.98	32.40	32.40	32.40	-0.25%	395,838
Aug 7, 2026	32.48	32.60	32.04	32.48	32.48	-	430,383
Aug 6, 2026	32.82	32.96	32.30	32.48	32.48	-0.92%	469,935
Aug 5, 2026	32.66	33.18	32.50	32.78	32.78	0.80%	411,901
Aug 4, 2026	32.14	32.80	32.08	32.52	32.52	1.43%	346,509
Aug 3, 2026	32.74	33.12	32.06	32.06	32.06	-2.08%	344,023
Jul 31, 2026	31.58	32.80	31.22	32.74	32.74	3.67%	1,594,480
Jul 30, 2026	32.44	32.44	31.30	31.58	31.58	-2.23%	2,021,874
Jul 29, 2026	33.08	33.28	31.72	32.30	32.30	-2.36%	1,686,609
Jul 28, 2026	34.48	34.48	32.96	33.08	33.08	-3.50%	1,240,223
Jul 27, 2026	34.84	35.30	34.08	34.28	34.28	-1.89%	1,056,324
Jul 24, 2026	35.90	35.90	34.22	34.94	34.94	-1.30%	973,056
Jul 23, 2026	35.90	36.10	35.28	35.40	35.40	-0.90%	721,508
Jul 22, 2026	36.18	36.38	35.58	35.72	35.72	-0.89%	677,050
Jul 21, 2026	36.12	36.32	35.56	36.04	36.04	0.45%	728,321
Jul 20, 2026	36.28	36.28	35.60	35.88	35.88	-	388,208
Jul 17, 2026	37.00	37.06	35.74	35.88	35.88	-3.29%	1,045,815
Jul 16, 2026	36.72	37.48	36.68	37.10	37.10	1.03%	773,850
Jul 14, 2026	36.96	37.34	36.58	36.72	36.72	-0.65%	533,953
Jul 13, 2026	37.82	38.08	36.96	36.96	36.96	-2.79%	674,465
Jul 10, 2026	38.40	38.98	37.80	38.02	38.02	-0.94%	648,290
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