Israel Shipyards Industries Ltd (TLV:ISHI)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,774.00
-140.00 (-1.41%)
Aug 21, 2026, 1:46 PM IDT
TLV:ISHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9,914.00 | 9,981.00 | 9,688.00 | 9,774.00 | 9,774.00 | -1.41% | 13,473 |
| Aug 20, 2026 | 9,700.00 | 9,950.00 | 9,689.00 | 9,914.00 | 9,914.00 | 1.52% | 11,942 |
| Aug 19, 2026 | 9,693.00 | 9,821.00 | 9,560.00 | 9,766.00 | 9,766.00 | 0.75% | 29,109 |
| Aug 18, 2026 | 9,999.00 | 9,999.00 | 9,555.00 | 9,693.00 | 9,693.00 | -3.06% | 45,538 |
| Aug 17, 2026 | 10,200.00 | 10,340.00 | 9,918.00 | 9,999.00 | 9,999.00 | -2.35% | 25,135 |
| Aug 14, 2026 | 10,320.00 | 10,410.00 | 10,160.00 | 10,240.00 | 10,240.00 | -0.78% | 6,027 |
| Aug 13, 2026 | 10,100.00 | 10,400.00 | 10,080.00 | 10,320.00 | 10,320.00 | 2.18% | 16,054 |
| Aug 12, 2026 | 10,210.00 | 10,380.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 26,633 |
| Aug 11, 2026 | 10,130.00 | 10,270.00 | 10,020.00 | 10,100.00 | 10,100.00 | -0.30% | 23,314 |
| Aug 10, 2026 | 10,090.00 | 10,280.00 | 10,020.00 | 10,130.00 | 10,130.00 | 0.40% | 28,671 |
| Aug 7, 2026 | 10,100.00 | 10,260.00 | 9,927.00 | 10,090.00 | 10,090.00 | 0.90% | 44,339 |
| Aug 6, 2026 | 10,590.00 | 10,590.00 | 10,000.00 | 10,000.00 | 10,000.00 | -5.03% | 192,917 |
| Aug 5, 2026 | 10,770.00 | 11,090.00 | 10,500.00 | 10,530.00 | 10,530.00 | -2.23% | 21,444 |
| Aug 4, 2026 | 11,160.00 | 11,340.00 | 10,770.00 | 10,770.00 | 10,770.00 | -3.49% | 18,605 |
| Aug 3, 2026 | 11,470.00 | 11,550.00 | 10,990.00 | 11,160.00 | 11,160.00 | -2.70% | 16,364 |
| Jul 31, 2026 | 11,320.00 | 11,560.00 | 11,240.00 | 11,470.00 | 11,470.00 | 3.15% | 3,829 |
| Jul 30, 2026 | 11,230.00 | 11,390.00 | 11,020.00 | 11,120.00 | 11,120.00 | -1.59% | 10,094 |
| Jul 29, 2026 | 11,400.00 | 11,500.00 | 11,180.00 | 11,300.00 | 11,300.00 | -0.53% | 11,758 |
| Jul 28, 2026 | 11,550.00 | 11,620.00 | 11,350.00 | 11,360.00 | 11,360.00 | -1.65% | 6,449 |
| Jul 27, 2026 | 11,890.00 | 11,960.00 | 11,470.00 | 11,550.00 | 11,550.00 | -2.37% | 16,858 |
| Jul 24, 2026 | 11,860.00 | 12,140.00 | 11,780.00 | 11,830.00 | 11,830.00 | -1.66% | 13,982 |
| Jul 22, 2026 | 12,100.00 | 12,150.00 | 11,920.00 | 12,030.00 | 12,030.00 | -0.58% | 8,943 |
| Jul 21, 2026 | 11,900.00 | 12,230.00 | 11,880.00 | 12,100.00 | 12,100.00 | 1.68% | 8,886 |
| Jul 20, 2026 | 12,000.00 | 12,180.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.57% | 8,040 |
| Jul 17, 2026 | 12,290.00 | 12,380.00 | 11,950.00 | 12,090.00 | 12,090.00 | -1.63% | 9,987 |
| Jul 16, 2026 | 12,870.00 | 12,880.00 | 12,260.00 | 12,290.00 | 12,290.00 | -4.51% | 42,390 |
| Jul 15, 2026 | 12,790.00 | 13,110.00 | 12,740.00 | 12,870.00 | 12,870.00 | 0.63% | 110,150 |
| Jul 14, 2026 | 13,140.00 | 13,140.00 | 12,770.00 | 12,790.00 | 12,790.00 | -1.24% | 95,292 |
| Jul 13, 2026 | 13,310.00 | 13,870.00 | 12,950.00 | 12,950.00 | 12,950.00 | -2.63% | 19,315 |
| Jul 10, 2026 | 13,610.00 | 13,750.00 | 13,040.00 | 13,300.00 | 13,300.00 | -2.28% | 15,847 |
| Jul 9, 2026 | 12,920.00 | 13,650.00 | 12,920.00 | 13,610.00 | 13,610.00 | 5.83% | 23,912 |
| Jul 8, 2026 | 13,210.00 | 13,430.00 | 12,840.00 | 12,860.00 | 12,860.00 | -2.65% | 13,655 |
| Jul 7, 2026 | 13,490.00 | 13,490.00 | 13,210.00 | 13,210.00 | 13,210.00 | -1.56% | 11,626 |
| Jul 6, 2026 | 12,900.00 | 13,480.00 | 12,900.00 | 13,420.00 | 13,420.00 | 4.03% | 19,165 |
| Jul 3, 2026 | 12,900.00 | 13,220.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 8,575 |
| Jul 2, 2026 | 12,960.00 | 12,960.00 | 12,700.00 | 12,900.00 | 12,900.00 | 3.20% | 14,653 |
| Jul 1, 2026 | 12,150.00 | 12,920.00 | 12,150.00 | 12,500.00 | 12,500.00 | 2.88% | 13,762 |
| Jun 30, 2026 | 12,200.00 | 12,370.00 | 12,040.00 | 12,150.00 | 12,150.00 | -0.41% | 17,329 |
| Jun 29, 2026 | 11,510.00 | 12,300.00 | 11,510.00 | 12,200.00 | 12,200.00 | 6.92% | 37,245 |
| Jun 26, 2026 | 11,510.00 | 11,690.00 | 11,400.00 | 11,410.00 | 11,410.00 | -1.81% | 12,517 |
| Jun 25, 2026 | 11,900.00 | 11,990.00 | 11,600.00 | 11,620.00 | 11,620.00 | -3.17% | 11,113 |
| Jun 24, 2026 | 12,100.00 | 12,170.00 | 11,940.00 | 12,000.00 | 12,000.00 | -0.83% | 17,680 |
| Jun 23, 2026 | 12,210.00 | 12,280.00 | 12,030.00 | 12,100.00 | 12,100.00 | -2.42% | 10,875 |
| Jun 22, 2026 | 12,580.00 | 12,670.00 | 12,180.00 | 12,400.00 | 12,400.00 | -1.43% | 18,051 |
| Jun 19, 2026 | 12,970.00 | 13,090.00 | 12,580.00 | 12,580.00 | 12,580.00 | -3.75% | 9,850 |
| Jun 18, 2026 | 12,920.00 | 13,330.00 | 12,770.00 | 13,070.00 | 13,070.00 | 1.32% | 13,700 |
| Jun 17, 2026 | 13,410.00 | 13,680.00 | 12,820.00 | 12,900.00 | 12,900.00 | -4.02% | 15,859 |
| Jun 16, 2026 | 13,470.00 | 13,800.00 | 13,400.00 | 13,440.00 | 13,440.00 | -0.22% | 9,238 |
| Jun 15, 2026 | 13,810.00 | 13,820.00 | 13,400.00 | 13,470.00 | 13,470.00 | -1.25% | 10,749 |
| Jun 12, 2026 | 13,740.00 | 14,030.00 | 13,640.00 | 13,640.00 | 13,640.00 | - | 9,435 |