Investar Holding

ISTR
🏛️ usa →
23.39
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.32 23.43 23.29 23.39 0.0M
2025-09-25 23.28 23.41 23.15 23.30 0.0M
2025-09-24 23.31 23.39 23.15 23.33 0.0M
2025-09-23 23.06 23.49 23.00 23.28 0.0M
2025-09-22 23.08 23.16 22.93 23.14 0.0M
2025-09-19 23.53 23.53 22.89 23.01 0.1M
2025-09-18 22.73 23.54 22.73 23.53 0.1M
2025-09-17 22.62 23.07 22.47 22.53 0.0M
2025-09-16 22.76 22.76 22.49 22.62 0.0M
2025-09-15 22.73 23.02 22.66 22.80 0.0M
2025-09-12 22.77 22.85 22.65 22.67 0.0M
2025-09-11 23.04 23.13 22.86 22.97 0.0M
2025-09-10 22.98 23.16 22.87 22.88 0.0M
2025-09-09 22.99 23.14 22.90 23.00 0.0M
2025-09-08 23.12 23.12 22.77 22.98 0.1M
2025-09-05 23.50 23.50 23.05 23.14 0.0M
2025-09-04 23.20 23.49 23.17 23.38 0.0M
2025-09-03 23.15 23.20 22.77 23.10 0.0M
2025-09-02 23.24 23.35 23.00 23.18 0.0M
2025-08-29 23.60 23.61 23.33 23.44 0.0M
2025-08-28 23.35 23.70 23.35 23.61 0.1M
2025-08-27 23.15 23.40 22.75 23.27 0.1M
2025-08-26 23.22 23.38 23.11 23.11 0.0M
2025-08-25 23.34 23.45 23.02 23.11 0.0M
2025-08-22 22.47 23.42 22.35 23.42 0.1M
2025-08-21 22.32 22.53 22.24 22.35 0.0M
2025-08-20 22.12 22.48 22.01 22.38 0.0M
2025-08-19 22.40 22.74 22.01 22.04 0.0M
2025-08-18 21.97 22.48 21.90 22.27 0.0M
2025-08-15 22.68 22.68 22.00 22.01 0.0M
2025-08-14 22.52 22.75 22.42 22.52 0.0M
2025-08-13 22.35 22.74 22.34 22.72 0.1M
2025-08-12 21.70 22.46 21.70 22.35 0.0M
2025-08-11 21.45 21.55 21.43 21.46 0.0M
2025-08-08 21.35 21.64 21.35 21.39 0.0M
2025-08-07 21.51 21.51 21.26 21.35 0.0M
2025-08-06 21.53 21.65 21.45 21.49 0.0M
2025-08-05 21.72 21.72 21.09 21.52 0.0M
2025-08-04 21.25 21.72 21.15 21.58 0.0M
2025-08-01 21.31 21.42 20.99 21.27 0.0M
2025-07-31 21.60 21.80 21.50 21.70 0.0M
2025-07-30 22.67 22.70 21.60 21.70 0.0M
2025-07-29 22.00 22.46 21.64 22.32 0.1M
2025-07-28 21.75 21.89 21.55 21.83 0.1M
2025-07-25 21.78 21.78 21.49 21.69 0.0M
2025-07-24 22.50 22.50 21.71 21.85 0.0M
2025-07-23 22.61 22.67 22.24 22.41 0.0M
2025-07-22 22.26 22.54 22.07 22.36 0.0M
2025-07-21 22.32 22.33 22.07 22.20 0.0M
2025-07-18 22.33 22.33 21.67 21.96 0.0M
2025-07-17 22.25 22.39 21.92 22.10 0.0M
2025-07-16 21.97 22.03 21.50 21.79 0.0M
2025-07-15 22.20 22.20 21.69 21.76 0.0M
2025-07-14 22.00 22.22 21.90 22.21 0.0M
2025-07-11 21.89 22.08 21.73 21.98 0.0M
2025-07-10 22.20 22.40 21.97 22.17 0.0M
2025-07-09 22.25 22.46 21.97 22.26 0.0M
2025-07-08 22.38 22.44 22.01 22.17 0.0M
2025-07-07 22.43 22.61 21.88 22.02 0.0M
2025-07-03 21.86 22.58 21.86 22.43 0.0M
2025-07-02 20.89 21.99 20.56 21.82 0.1M
2025-07-01 19.50 20.52 19.17 20.44 0.3M
2025-06-30 19.87 19.99 19.32 19.32 0.0M
2025-06-27 19.19 19.85 19.00 19.79 0.1M
2025-06-26 19.00 19.21 18.86 19.14 0.0M
2025-06-25 19.16 19.19 18.58 19.00 0.0M
2025-06-24 18.97 19.34 18.92 19.22 0.0M
2025-06-23 18.45 19.06 18.28 18.83 0.0M
2025-06-20 18.43 18.76 18.13 18.31 0.0M
2025-06-18 17.96 18.36 17.89 18.26 0.0M
2025-06-17 18.28 18.52 17.98 18.00 0.0M
2025-06-16 18.09 18.65 18.09 18.47 0.0M
2025-06-13 19.01 19.01 18.25 18.40 0.0M
2025-06-12 19.15 19.39 18.96 19.20 0.0M
2025-06-11 19.51 19.51 19.30 19.33 0.0M
2025-06-10 19.39 19.67 19.39 19.47 0.0M
2025-06-09 19.40 19.40 19.11 19.24 0.0M
2025-06-06 18.92 19.36 18.66 19.33 0.0M
2025-06-05 18.83 18.91 18.49 18.65 0.0M
2025-06-04 18.97 18.97 18.56 18.80 0.0M
2025-06-03 18.63 19.09 18.63 18.98 0.0M
2025-06-02 18.87 18.87 18.56 18.66 0.0M
2025-05-30 18.81 19.11 18.58 19.01 0.0M
2025-05-29 18.78 19.03 18.57 18.98 0.0M
2025-05-28 19.13 19.13 18.75 18.76 0.0M
2025-05-27 19.18 19.46 18.93 19.26 0.0M
2025-05-23 18.52 19.08 18.45 18.72 0.0M
2025-05-22 18.83 19.07 18.62 18.62 0.0M
2025-05-21 19.23 19.43 18.79 18.87 0.0M
2025-05-20 19.75 19.75 19.30 19.35 0.0M
2025-05-19 19.27 19.65 19.27 19.56 0.0M
2025-05-16 19.65 19.97 19.36 19.37 0.0M
2025-05-15 19.51 19.74 19.51 19.65 0.0M
2025-05-14 19.63 19.75 19.45 19.45 0.0M
2025-05-13 19.62 20.07 19.62 19.74 0.0M
2025-05-12 19.96 20.38 19.65 19.73 0.0M
2025-05-09 19.48 19.68 19.45 19.60 0.0M
2025-05-08 19.53 19.67 19.19 19.34 0.0M
2025-05-07 19.48 19.74 19.33 19.53 0.0M
2025-05-06 19.47 19.57 19.15 19.29 0.0M
2025-05-05 19.34 19.75 19.29 19.67 0.0M
2025-05-02 19.10 19.39 19.04 19.35 0.0M
2025-05-01 19.07 19.18 18.89 18.92 0.0M
2025-04-30 19.14 19.48 18.77 19.13 0.0M
2025-04-29 18.51 19.29 18.45 19.23 0.0M
2025-04-28 18.17 18.54 18.15 18.51 0.0M
2025-04-25 18.24 18.34 18.14 18.24 0.0M
2025-04-24 18.16 18.56 18.12 18.48 0.0M
2025-04-23 19.00 19.00 17.97 18.47 0.1M
2025-04-22 18.13 19.07 18.00 18.37 0.1M
2025-04-21 16.36 17.14 16.30 16.98 0.1M
2025-04-17 16.10 16.36 16.01 16.21 0.0M
2025-04-16 16.00 16.40 15.89 16.09 0.0M
2025-04-15 15.98 16.17 15.86 16.13 0.0M
2025-04-14 15.66 15.88 15.41 15.87 0.0M
2025-04-11 15.73 15.78 15.39 15.64 0.0M
2025-04-10 16.61 17.40 15.62 15.77 0.0M
2025-04-09 15.56 17.19 15.51 16.94 0.1M
2025-04-08 16.63 16.85 15.79 15.79 0.0M
2025-04-07 16.27 17.23 15.87 16.38 0.0M
2025-04-04 16.30 16.65 15.88 16.60 0.1M
2025-04-03 17.02 17.30 16.37 16.78 0.0M
2025-04-02 17.36 17.66 17.15 17.41 0.0M
2025-04-01 17.65 17.66 17.21 17.41 0.0M
2025-03-31 17.66 17.86 17.37 17.61 0.0M
2025-03-28 18.13 18.33 17.62 17.85 0.0M
2025-03-27 17.84 18.22 17.84 18.12 0.0M
2025-03-26 17.87 17.96 17.73 17.81 0.0M
2025-03-25 17.91 18.05 17.78 17.78 0.0M
2025-03-24 17.98 18.68 17.90 17.95 0.1M
2025-03-21 17.27 18.46 17.10 17.73 0.1M
2025-03-20 17.60 17.60 17.23 17.37 0.0M
2025-03-19 17.16 17.57 17.07 17.44 0.0M
2025-03-18 17.21 17.23 17.00 17.12 0.1M
2025-03-17 16.91 17.23 16.90 17.11 0.0M
2025-03-14 16.97 17.15 16.96 17.15 0.0M
2025-03-13 17.39 17.39 16.75 16.88 0.0M
2025-03-12 17.00 17.08 16.70 16.91 0.0M
2025-03-11 17.02 17.09 16.85 16.89 0.0M
2025-03-10 17.33 17.61 17.04 17.04 0.0M
2025-03-07 18.06 18.06 17.53 17.53 0.0M
2025-03-06 17.57 18.04 17.57 17.98 0.0M
2025-03-05 17.75 17.89 17.44 17.82 0.0M
2025-03-04 18.28 18.32 17.78 17.78 0.0M
2025-03-03 18.65 18.79 18.39 18.50 0.0M
2025-02-28 18.64 18.80 18.52 18.73 0.0M
2025-02-27 18.55 18.76 18.41 18.52 0.0M
2025-02-26 18.49 18.90 18.35 18.64 0.0M
2025-02-25 18.71 18.80 18.51 18.56 0.0M
2025-02-24 18.77 18.83 18.50 18.53 0.0M
2025-02-21 19.19 19.33 18.52 18.56 0.0M
2025-02-20 18.90 19.08 18.63 18.98 0.0M
2025-02-19 18.90 19.15 18.52 18.94 0.1M
2025-02-18 19.36 19.45 18.99 19.07 0.0M
2025-02-14 19.34 19.57 19.34 19.42 0.0M
2025-02-13 19.30 19.47 19.10 19.34 0.0M
2025-02-12 19.27 19.40 19.19 19.32 0.0M
2025-02-11 19.16 19.70 19.15 19.62 0.0M
2025-02-10 19.40 19.91 19.13 19.27 0.0M
2025-02-07 19.57 19.57 19.30 19.45 0.0M
2025-02-06 19.53 19.73 19.11 19.66 0.0M
2025-02-05 18.89 19.29 18.67 19.18 0.0M
2025-02-04 18.56 18.94 18.56 18.83 0.0M
2025-02-03 18.58 18.96 18.30 18.62 0.0M
2025-01-31 19.07 19.68 18.93 19.07 0.1M
2025-01-30 19.35 20.85 19.07 19.13 0.0M
2025-01-29 19.25 19.39 19.11 19.24 0.0M
2025-01-28 19.24 19.60 19.02 19.35 0.0M
2025-01-27 19.36 19.74 19.20 19.23 0.0M
2025-01-24 19.55 19.99 19.33 19.47 0.0M
2025-01-23 19.88 20.30 19.43 19.53 0.0M
2025-01-22 20.21 20.69 20.01 20.08 0.0M
2025-01-21 20.14 20.57 19.95 20.39 0.0M
2025-01-17 19.84 20.15 19.64 20.12 0.0M
2025-01-16 19.84 19.84 19.37 19.76 0.0M
2025-01-15 20.17 20.17 19.77 20.00 0.0M
2025-01-14 19.35 19.82 19.32 19.65 0.0M
2025-01-13 18.56 19.28 18.53 19.27 0.0M
2025-01-10 19.28 19.28 18.50 18.68 0.0M
2025-01-08 19.82 19.92 19.45 19.65 0.0M
2025-01-07 20.67 20.67 19.47 19.95 0.0M
2025-01-06 21.20 21.28 20.57 20.58 0.0M
2025-01-03 21.20 21.41 20.76 21.23 0.1M
2025-01-02 21.99 22.05 21.24 21.24 0.0M