Israel Shipyards Industries Ltd (TLV:ISHI)
Israel · Delayed Price · Currency is ILS · Price in ILA 12,550
-320 (-2.49%)
Aug 5, 2025, 4:46 PM IDT
TLV:ISHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 12,870.00 | 12,920.00 | 12,360.00 | 12,500.00 | 12,500.00 | -2.87% | 20,038 |
| Aug 4, 2025 | 12,920.00 | 13,070.00 | 12,560.00 | 12,870.00 | 12,870.00 | -0.39% | 13,437 |
| Jul 31, 2025 | 13,500.00 | 13,650.00 | 12,800.00 | 12,920.00 | 12,920.00 | -4.30% | 24,602 |
| Jul 30, 2025 | 13,810.00 | 13,810.00 | 13,260.00 | 13,500.00 | 13,500.00 | -0.59% | 12,560 |
| Jul 29, 2025 | 13,890.00 | 13,990.00 | 13,580.00 | 13,580.00 | 13,580.00 | -1.95% | 16,066 |
| Jul 28, 2025 | 14,250.00 | 14,380.00 | 13,760.00 | 13,850.00 | 13,850.00 | -2.81% | 19,767 |
| Jul 27, 2025 | 14,940.00 | 14,940.00 | 14,210.00 | 14,250.00 | 14,250.00 | -4.62% | 13,370 |
| Jul 24, 2025 | 15,290.00 | 15,290.00 | 14,700.00 | 14,940.00 | 14,940.00 | -0.40% | 28,914 |
| Jul 23, 2025 | 14,910.00 | 15,030.00 | 14,840.00 | 15,000.00 | 15,000.00 | 0.20% | 10,381 |
| Jul 22, 2025 | 15,110.00 | 15,120.00 | 14,840.00 | 14,970.00 | 14,970.00 | -0.93% | 14,809 |
| Jul 21, 2025 | 15,010.00 | 15,220.00 | 14,800.00 | 15,110.00 | 15,110.00 | 0.67% | 8,609 |
| Jul 20, 2025 | 14,960.00 | 15,270.00 | 14,850.00 | 15,010.00 | 15,010.00 | 0.40% | 6,325 |
| Jul 17, 2025 | 14,710.00 | 14,960.00 | 14,680.00 | 14,950.00 | 14,950.00 | 1.63% | 9,450 |
| Jul 16, 2025 | 14,590.00 | 14,840.00 | 14,450.00 | 14,710.00 | 14,710.00 | 0.82% | 7,510 |
| Jul 15, 2025 | 14,300.00 | 14,800.00 | 14,300.00 | 14,590.00 | 14,590.00 | 0.83% | 15,140 |
| Jul 14, 2025 | 14,900.00 | 14,900.00 | 14,080.00 | 14,470.00 | 14,470.00 | -2.76% | 18,579 |
| Jul 13, 2025 | 14,900.00 | 14,940.00 | 14,630.00 | 14,880.00 | 14,880.00 | -3.13% | 8,981 |
| Jul 10, 2025 | 15,110.00 | 15,370.00 | 14,970.00 | 15,360.00 | 15,360.00 | 1.99% | 10,879 |
| Jul 9, 2025 | 14,630.00 | 15,120.00 | 14,590.00 | 15,060.00 | 15,060.00 | 2.94% | 15,814 |
| Jul 8, 2025 | 14,610.00 | 14,740.00 | 14,240.00 | 14,630.00 | 14,630.00 | 0.34% | 9,428 |
| Jul 7, 2025 | 14,700.00 | 14,700.00 | 14,380.00 | 14,580.00 | 14,580.00 | -0.68% | 11,394 |
| Jul 6, 2025 | 14,640.00 | 14,800.00 | 14,460.00 | 14,680.00 | 14,680.00 | 0.82% | 5,914 |
| Jul 3, 2025 | 14,570.00 | 14,610.00 | 14,360.00 | 14,560.00 | 14,560.00 | -0.07% | 18,161 |
| Jul 2, 2025 | 14,550.00 | 15,000.00 | 14,410.00 | 14,570.00 | 14,570.00 | 0.14% | 18,363 |
| Jul 1, 2025 | 14,800.00 | 15,810.00 | 14,500.00 | 14,550.00 | 14,550.00 | -1.42% | 63,718 |
| Jun 30, 2025 | 14,640.00 | 14,790.00 | 14,460.00 | 14,760.00 | 14,760.00 | 0.82% | 15,461 |
| Jun 29, 2025 | 13,640.00 | 14,640.00 | 13,420.00 | 14,640.00 | 14,640.00 | 7.33% | 9,885 |
| Jun 26, 2025 | 13,630.00 | 13,850.00 | 13,520.00 | 13,640.00 | 13,640.00 | -0.44% | 41,734 |
| Jun 25, 2025 | 13,220.00 | 13,700.00 | 13,090.00 | 13,700.00 | 13,700.00 | 3.63% | 17,669 |
| Jun 24, 2025 | 12,910.00 | 13,330.00 | 12,910.00 | 13,220.00 | 13,220.00 | 2.64% | 12,830 |
| Jun 23, 2025 | 12,970.00 | 12,980.00 | 12,710.00 | 12,880.00 | 12,880.00 | -0.69% | 13,623 |
| Jun 22, 2025 | 13,120.00 | 13,500.00 | 12,770.00 | 12,970.00 | 12,970.00 | -0.23% | 15,140 |
| Jun 19, 2025 | 12,820.00 | 13,020.00 | 12,690.00 | 13,000.00 | 13,000.00 | 0.70% | 27,192 |
| Jun 18, 2025 | 12,880.00 | 12,910.00 | 12,680.00 | 12,910.00 | 12,910.00 | 0.23% | 9,701 |
| Jun 17, 2025 | 12,790.00 | 12,990.00 | 12,610.00 | 12,880.00 | 12,880.00 | 0.70% | 17,439 |
| Jun 16, 2025 | 12,230.00 | 12,790.00 | 12,030.00 | 12,790.00 | 12,790.00 | 4.58% | 15,786 |
| Jun 15, 2025 | 12,700.00 | 12,700.00 | 12,150.00 | 12,230.00 | 12,230.00 | 1.07% | 3,973 |
| Jun 12, 2025 | 12,610.00 | 12,610.00 | 12,100.00 | 12,100.00 | 12,100.00 | -4.42% | 13,780 |
| Jun 11, 2025 | 12,790.00 | 12,790.00 | 12,400.00 | 12,660.00 | 12,660.00 | 0.88% | 3,918 |
| Jun 10, 2025 | 12,830.00 | 12,850.00 | 12,420.00 | 12,550.00 | 12,550.00 | -2.18% | 6,072 |
| Jun 9, 2025 | 12,620.00 | 12,850.00 | 12,600.00 | 12,830.00 | 12,830.00 | 1.66% | 11,649 |
| Jun 8, 2025 | 12,570.00 | 12,650.00 | 12,410.00 | 12,620.00 | 12,620.00 | 0.40% | 5,576 |
| Jun 5, 2025 | 12,540.00 | 12,640.00 | 12,290.00 | 12,570.00 | 12,570.00 | 1.13% | 7,097 |
| Jun 4, 2025 | 12,450.00 | 12,620.00 | 12,350.00 | 12,430.00 | 12,430.00 | -0.16% | 16,205 |
| Jun 3, 2025 | 12,200.00 | 12,450.00 | 12,110.00 | 12,450.00 | 12,450.00 | 1.88% | 21,370 |
| May 29, 2025 | 11,800.00 | 12,240.00 | 11,800.00 | 12,220.00 | 12,220.00 | -0.89% | 179,519 |
| May 28, 2025 | 12,240.00 | 12,580.00 | 12,160.00 | 12,330.00 | 12,330.00 | 0.74% | 24,157 |
| May 27, 2025 | 12,220.00 | 12,270.00 | 11,960.00 | 12,240.00 | 12,240.00 | 0.16% | 10,723 |
| May 26, 2025 | 11,750.00 | 12,410.00 | 11,720.00 | 12,220.00 | 12,220.00 | 4.00% | 24,428 |
| May 25, 2025 | 12,000.00 | 12,000.00 | 11,490.00 | 11,750.00 | 11,750.00 | -2.08% | 32,823 |