IST:YATAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	26.72	27.00	26.26	26.42	26.42	-0.90%	695,153
Oct 1, 2026	26.16	27.00	25.92	26.66	26.66	3.33%	639,133
Sep 30, 2026	26.12	26.36	25.70	25.80	25.80	-1.15%	792,944
Sep 29, 2026	26.24	26.40	25.86	26.10	26.10	-0.53%	414,064
Sep 28, 2026	26.30	26.40	25.70	26.24	26.24	-1.43%	864,498
Sep 25, 2026	26.30	26.86	26.16	26.62	26.62	1.22%	523,432
Sep 24, 2026	27.32	27.36	26.20	26.30	26.30	-3.38%	851,252
Sep 23, 2026	27.00	27.80	26.92	27.22	27.22	0.96%	881,152
Sep 22, 2026	26.70	26.96	26.44	26.96	26.96	1.66%	971,020
Sep 21, 2026	26.80	26.90	25.68	26.52	26.52	-0.45%	932,845
Sep 18, 2026	28.10	28.20	26.64	26.64	26.64	-5.20%	1,719,813
Sep 17, 2026	27.72	28.44	27.22	28.10	28.10	2.26%	1,013,533
Sep 16, 2026	29.78	29.78	26.80	27.48	27.48	-7.54%	2,765,017
Sep 15, 2026	30.84	31.06	29.42	29.72	29.72	-3.63%	966,841
Sep 14, 2026	31.46	31.56	30.76	30.84	30.84	-1.97%	473,556
Sep 11, 2026	31.08	31.48	30.80	31.46	31.46	1.22%	729,138
Sep 10, 2026	31.20	31.60	30.74	31.08	31.08	-0.38%	399,230
Sep 9, 2026	30.82	31.52	30.82	31.20	31.20	1.30%	1,001,716
Sep 8, 2026	30.40	31.06	29.36	30.80	30.80	1.45%	967,658
Sep 7, 2026	30.36	30.70	30.04	30.36	30.36	0.20%	860,075
Sep 4, 2026	30.02	30.50	29.96	30.30	30.30	0.93%	488,906
Sep 3, 2026	30.42	30.66	30.02	30.02	30.02	-1.70%	560,200
Sep 2, 2026	30.50	30.72	30.10	30.54	30.54	0.13%	515,580
Sep 1, 2026	30.76	30.98	30.42	30.50	30.50	-0.72%	738,463
Aug 31, 2026	31.50	31.50	30.70	30.72	30.72	-2.54%	892,793
Aug 28, 2026	31.22	31.88	31.12	31.52	31.52	1.29%	900,156
Aug 27, 2026	31.26	31.44	31.02	31.12	31.12	-0.32%	637,181
Aug 26, 2026	31.22	31.58	31.08	31.22	31.22	0.32%	986,125
Aug 25, 2026	31.54	31.66	31.00	31.12	31.12	-1.27%	1,194,561
Aug 24, 2026	32.00	32.08	31.48	31.52	31.52	-0.69%	1,345,341
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