Isras Holdings Ltd (TLV:ISHO)
Israel · Delayed Price · Currency is ILS · Price in ILA 40,350
+2,030 (5.30%)
At close: Aug 24, 2025, 5:14 PM IDT
Isras Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 39,210.00 | 39,640.00 | 38,000.00 | 38,320.00 | 38,320.00 | -3.01% | 2,998 |
| Aug 20, 2025 | 39,760.00 | 39,760.00 | 39,110.00 | 39,510.00 | 39,510.00 | -0.63% | 1,399 |
| Aug 19, 2025 | 38,770.00 | 40,500.00 | 38,770.00 | 39,760.00 | 39,760.00 | 0.94% | 2,482 |
| Aug 18, 2025 | 40,410.00 | 40,520.00 | 39,350.00 | 39,390.00 | 39,390.00 | -2.52% | 1,922 |
| Aug 17, 2025 | 39,230.00 | 40,650.00 | 39,230.00 | 40,410.00 | 40,410.00 | 3.01% | 643 |
| Aug 14, 2025 | 39,300.00 | 40,260.00 | 39,150.00 | 39,230.00 | 39,230.00 | -0.18% | 4,953 |
| Aug 13, 2025 | 38,400.00 | 39,910.00 | 38,400.00 | 39,300.00 | 39,300.00 | 2.34% | 2,552 |
| Aug 12, 2025 | 37,390.00 | 39,150.00 | 37,390.00 | 38,400.00 | 38,400.00 | -1.08% | 3,707 |
| Aug 11, 2025 | 39,100.00 | 39,100.00 | 38,310.00 | 38,820.00 | 38,820.00 | 0.23% | 6,755 |
| Aug 10, 2025 | 38,250.00 | 39,490.00 | 38,220.00 | 38,730.00 | 38,730.00 | 1.25% | 2,624 |
| Aug 7, 2025 | 38,180.00 | 38,940.00 | 37,590.00 | 38,250.00 | 38,250.00 | 0.18% | 38,489 |
| Aug 6, 2025 | 38,770.00 | 39,000.00 | 38,050.00 | 38,180.00 | 38,180.00 | -1.52% | 7,762 |
| Aug 5, 2025 | 40,640.00 | 40,710.00 | 38,740.00 | 38,770.00 | 38,770.00 | -4.60% | 10,301 |
| Aug 4, 2025 | 41,780.00 | 41,920.00 | 39,950.00 | 40,640.00 | 40,640.00 | -3.12% | 6,971 |
| Jul 31, 2025 | 42,390.00 | 42,900.00 | 41,600.00 | 41,950.00 | 41,950.00 | -1.04% | 3,532 |
| Jul 30, 2025 | 44,170.00 | 44,170.00 | 41,980.00 | 42,390.00 | 42,390.00 | -3.44% | 3,322 |
| Jul 29, 2025 | 44,720.00 | 44,720.00 | 43,810.00 | 43,900.00 | 43,900.00 | -1.01% | 4,468 |
| Jul 28, 2025 | 44,700.00 | 45,380.00 | 44,350.00 | 44,350.00 | 44,350.00 | -0.78% | 6,757 |
| Jul 27, 2025 | 45,520.00 | 45,480.00 | 44,600.00 | 44,700.00 | 44,700.00 | -1.80% | 2,201 |
| Jul 24, 2025 | 46,410.00 | 46,860.00 | 45,520.00 | 45,520.00 | 45,520.00 | -1.58% | 6,425 |
| Jul 23, 2025 | 46,330.00 | 47,310.00 | 45,580.00 | 46,250.00 | 46,250.00 | -0.17% | 6,207 |
| Jul 22, 2025 | 46,890.00 | 47,660.00 | 46,330.00 | 46,330.00 | 46,330.00 | -1.19% | 5,141 |
| Jul 21, 2025 | 46,160.00 | 47,430.00 | 45,800.00 | 46,890.00 | 46,890.00 | 1.58% | 11,228 |
| Jul 20, 2025 | 47,520.00 | 47,540.00 | 44,870.00 | 46,160.00 | 46,160.00 | -2.86% | 1,510 |
| Jul 17, 2025 | 47,780.00 | 48,460.00 | 47,400.00 | 47,520.00 | 47,520.00 | -0.54% | 6,811 |
| Jul 16, 2025 | 47,770.00 | 48,310.00 | 47,230.00 | 47,780.00 | 47,780.00 | 0.02% | 4,673 |
| Jul 15, 2025 | 46,930.00 | 48,610.00 | 46,930.00 | 47,770.00 | 47,770.00 | 1.79% | 6,252 |
| Jul 14, 2025 | 47,150.00 | 47,980.00 | 46,170.00 | 46,930.00 | 46,930.00 | -0.47% | 5,000 |
| Jul 13, 2025 | 49,500.00 | 49,500.00 | 46,570.00 | 47,150.00 | 47,150.00 | -4.75% | 2,157 |
| Jul 10, 2025 | 49,000.00 | 49,500.00 | 48,460.00 | 49,500.00 | 49,500.00 | 1.02% | 3,356 |
| Jul 9, 2025 | 46,470.00 | 49,410.00 | 46,470.00 | 49,000.00 | 49,000.00 | 1.24% | 4,679 |
| Jul 8, 2025 | 48,460.00 | 49,000.00 | 46,800.00 | 48,400.00 | 48,400.00 | 0.79% | 6,690 |
| Jul 7, 2025 | 48,510.00 | 48,950.00 | 47,850.00 | 48,020.00 | 48,020.00 | -1.01% | 4,182 |
| Jul 6, 2025 | 48,810.00 | 49,440.00 | 48,500.00 | 48,510.00 | 48,510.00 | -0.61% | 1,918 |
| Jul 3, 2025 | 48,400.00 | 49,000.00 | 48,400.00 | 48,810.00 | 48,810.00 | 0.85% | 9,599 |
| Jul 2, 2025 | 47,180.00 | 48,500.00 | 46,900.00 | 48,400.00 | 48,400.00 | 2.59% | 13,822 |
| Jul 1, 2025 | 45,650.00 | 47,180.00 | 45,620.00 | 47,180.00 | 47,180.00 | 3.35% | 10,679 |
| Jun 30, 2025 | 46,000.00 | 46,140.00 | 45,070.00 | 45,650.00 | 45,650.00 | -0.76% | 5,007 |
| Jun 29, 2025 | 45,450.00 | 46,280.00 | 45,450.00 | 46,000.00 | 46,000.00 | 1.21% | 4,295 |
| Jun 26, 2025 | 44,260.00 | 45,490.00 | 44,260.00 | 45,450.00 | 45,450.00 | 0.58% | 3,371 |
| Jun 25, 2025 | 45,190.00 | 45,200.00 | 44,420.00 | 45,190.00 | 45,190.00 | 0.18% | 8,712 |
| Jun 24, 2025 | 43,440.00 | 45,350.00 | 43,440.00 | 45,110.00 | 45,110.00 | 4.16% | 7,118 |
| Jun 23, 2025 | 44,550.00 | 44,550.00 | 42,350.00 | 43,310.00 | 43,310.00 | -2.78% | 3,745 |
| Jun 22, 2025 | 43,620.00 | 46,240.00 | 43,400.00 | 44,550.00 | 44,550.00 | 2.13% | 3,595 |
| Jun 19, 2025 | 43,540.00 | 44,200.00 | 42,300.00 | 43,620.00 | 43,620.00 | 0.18% | 4,598 |
| Jun 18, 2025 | 42,120.00 | 43,540.00 | 41,170.00 | 43,540.00 | 43,540.00 | 3.37% | 3,996 |
| Jun 17, 2025 | 40,750.00 | 42,600.00 | 40,510.00 | 42,120.00 | 42,120.00 | 3.36% | 5,353 |
| Jun 16, 2025 | 38,500.00 | 41,270.00 | 37,890.00 | 40,750.00 | 40,750.00 | 5.84% | 4,960 |
| Jun 15, 2025 | 37,560.00 | 38,990.00 | 36,990.00 | 38,500.00 | 38,500.00 | 1.48% | 1,652 |
| Jun 12, 2025 | 38,590.00 | 38,590.00 | 37,650.00 | 37,940.00 | 37,940.00 | -4.65% | 3,940 |