Isracard Ltd. (TLV:ISCD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,375.00
+14.00 (1.03%)
Aug 14, 2025, 5:24 PM IDT
Isracard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,360.00 | 1,395.00 | 1,359.00 | 1,392.00 | 1,392.00 | 2.28% | 195,992 |
| Aug 13, 2025 | 1,331.00 | 1,375.00 | 1,327.00 | 1,361.00 | 1,361.00 | 4.29% | 780,637 |
| Aug 12, 2025 | 1,332.00 | 1,352.00 | 1,304.00 | 1,305.00 | 1,305.00 | -2.10% | 796,906 |
| Aug 11, 2025 | 1,357.00 | 1,357.00 | 1,322.00 | 1,333.00 | 1,333.00 | -1.11% | 534,966 |
| Aug 10, 2025 | 1,350.00 | 1,367.00 | 1,345.00 | 1,348.00 | 1,348.00 | 0.60% | 401,802 |
| Aug 7, 2025 | 1,389.00 | 1,400.00 | 1,336.00 | 1,340.00 | 1,340.00 | -3.04% | 2,081,720 |
| Aug 6, 2025 | 1,323.00 | 1,391.00 | 1,320.00 | 1,382.00 | 1,382.00 | 3.99% | 918,649 |
| Aug 5, 2025 | 1,371.00 | 1,387.00 | 1,328.00 | 1,329.00 | 1,329.00 | -2.99% | 1,467,637 |
| Aug 4, 2025 | 1,372.00 | 1,389.00 | 1,344.00 | 1,370.00 | 1,370.00 | -1.72% | 1,245,824 |
| Jul 31, 2025 | 1,425.00 | 1,440.00 | 1,377.00 | 1,394.00 | 1,394.00 | -1.69% | 3,299,314 |
| Jul 30, 2025 | 1,390.00 | 1,432.00 | 1,369.00 | 1,418.00 | 1,418.00 | 2.01% | 9,298,186 |
| Jul 29, 2025 | 1,386.00 | 1,412.00 | 1,374.00 | 1,390.00 | 1,390.00 | - | 1,819,398 |
| Jul 28, 2025 | 1,432.00 | 1,432.00 | 1,381.00 | 1,390.00 | 1,390.00 | -2.93% | 1,814,752 |
| Jul 27, 2025 | 1,457.00 | 1,460.00 | 1,430.00 | 1,432.00 | 1,432.00 | -1.58% | 839,237 |
| Jul 24, 2025 | 1,550.00 | 1,553.00 | 1,446.00 | 1,455.00 | 1,455.00 | -4.90% | 3,036,106 |
| Jul 23, 2025 | 1,645.00 | 1,667.00 | 1,530.00 | 1,530.00 | 1,530.00 | -31.45% | 2,410,370 |
| Jul 22, 2025 | 2,230.00 | 2,240.00 | 2,216.00 | 2,232.00 | 1,623.34 | 1.00% | 1,608,923 |
| Jul 21, 2025 | 2,170.00 | 2,210.00 | 2,162.00 | 2,210.00 | 1,607.34 | 2.50% | 1,934,045 |
| Jul 20, 2025 | 2,135.00 | 2,170.00 | 2,124.00 | 2,156.00 | 1,568.07 | 2.33% | 805,672 |
| Jul 17, 2025 | 2,125.00 | 2,154.00 | 2,079.00 | 2,107.00 | 1,532.43 | -0.85% | 1,616,772 |
| Jul 16, 2025 | 2,117.00 | 2,190.00 | 2,046.00 | 2,125.00 | 1,545.52 | 2.21% | 2,805,893 |
| Jul 15, 2025 | 1,985.00 | 2,084.00 | 1,972.00 | 2,079.00 | 1,512.07 | 4.74% | 1,551,215 |
| Jul 14, 2025 | 1,989.00 | 2,004.00 | 1,956.00 | 1,985.00 | 1,443.70 | -0.20% | 922,579 |
| Jul 13, 2025 | 1,989.00 | 2,010.00 | 1,955.00 | 1,989.00 | 1,446.61 | -0.55% | 612,879 |
| Jul 10, 2025 | 1,883.00 | 2,000.00 | 1,867.00 | 2,000.00 | 1,454.61 | 5.54% | 1,594,148 |
| Jul 9, 2025 | 1,768.00 | 1,928.00 | 1,768.00 | 1,895.00 | 1,378.24 | 5.93% | 2,693,972 |
| Jul 8, 2025 | 1,772.00 | 1,795.00 | 1,760.00 | 1,789.00 | 1,301.15 | -0.50% | 391,545 |
| Jul 7, 2025 | 1,751.00 | 1,824.00 | 1,751.00 | 1,798.00 | 1,307.69 | 0.06% | 938,770 |
| Jul 6, 2025 | 1,760.00 | 1,797.00 | 1,754.00 | 1,797.00 | 1,306.97 | 1.41% | 337,700 |
| Jul 3, 2025 | 1,726.00 | 1,780.00 | 1,726.00 | 1,772.00 | 1,288.78 | -0.06% | 613,421 |
| Jul 2, 2025 | 1,707.00 | 1,773.00 | 1,700.00 | 1,773.00 | 1,289.51 | 2.19% | 1,025,516 |
| Jul 1, 2025 | 1,711.00 | 1,749.00 | 1,613.00 | 1,735.00 | 1,261.87 | - | 816,345 |
| Jun 30, 2025 | 1,728.00 | 1,735.00 | 1,707.00 | 1,735.00 | 1,261.87 | 0.41% | 538,653 |
| Jun 29, 2025 | 1,678.00 | 1,728.00 | 1,678.00 | 1,728.00 | 1,256.78 | 1.29% | 370,394 |
| Jun 26, 2025 | 1,673.00 | 1,707.00 | 1,670.00 | 1,706.00 | 1,240.78 | 0.41% | 565,748 |
| Jun 25, 2025 | 1,710.00 | 1,710.00 | 1,678.00 | 1,699.00 | 1,235.69 | -1.22% | 521,574 |
| Jun 24, 2025 | 1,679.00 | 1,720.00 | 1,679.00 | 1,720.00 | 1,250.96 | 2.93% | 484,598 |
| Jun 23, 2025 | 1,667.00 | 1,685.00 | 1,661.00 | 1,671.00 | 1,215.32 | -0.77% | 209,236 |
| Jun 22, 2025 | 1,650.00 | 1,694.00 | 1,650.00 | 1,684.00 | 1,224.77 | 1.20% | 263,930 |
| Jun 19, 2025 | 1,651.00 | 1,664.00 | 1,647.00 | 1,664.00 | 1,210.23 | 0.85% | 413,793 |
| Jun 18, 2025 | 1,636.00 | 1,654.00 | 1,629.00 | 1,650.00 | 1,200.04 | 0.86% | 310,935 |
| Jun 17, 2025 | 1,648.00 | 1,658.00 | 1,618.00 | 1,636.00 | 1,189.86 | -0.37% | 339,872 |
| Jun 16, 2025 | 1,580.00 | 1,643.00 | 1,580.00 | 1,642.00 | 1,194.23 | 3.92% | 401,090 |
| Jun 15, 2025 | 1,563.00 | 1,621.00 | 1,563.00 | 1,580.00 | 1,149.13 | -1.56% | 262,154 |
| Jun 12, 2025 | 1,630.00 | 1,633.00 | 1,585.00 | 1,605.00 | 1,167.32 | -2.61% | 489,803 |
| Jun 11, 2025 | 1,612.00 | 1,648.00 | 1,603.00 | 1,648.00 | 1,198.59 | 2.42% | 215,284 |
| Jun 10, 2025 | 1,629.00 | 1,633.00 | 1,601.00 | 1,609.00 | 1,170.23 | -1.23% | 224,166 |
| Jun 9, 2025 | 1,663.00 | 1,663.00 | 1,625.00 | 1,629.00 | 1,184.77 | -1.09% | 313,850 |
| Jun 8, 2025 | 1,680.00 | 1,680.00 | 1,641.00 | 1,647.00 | 1,197.86 | -1.02% | 152,221 |
| Jun 5, 2025 | 1,656.00 | 1,669.00 | 1,645.00 | 1,664.00 | 1,210.23 | -0.54% | 307,044 |