Imagesat International (I.S.I) Ltd (TLV:ISI)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,342.00
+28.00 (2.13%)
Nov 6, 2025, 4:42 PM IDT
TLV:ISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1,314.00 | 1,340.00 | 1,314.00 | 1,338.00 | 1,338.00 | 1.83% | 2,810 |
| Nov 5, 2025 | 1,290.00 | 1,370.00 | 1,290.00 | 1,314.00 | 1,314.00 | 6.92% | 16,728 |
| Nov 4, 2025 | 1,250.00 | 1,250.00 | 1,220.00 | 1,229.00 | 1,229.00 | -1.60% | 1,273 |
| Nov 3, 2025 | 1,241.00 | 1,250.00 | 1,241.00 | 1,249.00 | 1,249.00 | 0.64% | 3,289 |
| Nov 2, 2025 | 1,229.00 | 1,255.00 | 1,213.00 | 1,241.00 | 1,241.00 | 0.98% | 16,338 |
| Oct 30, 2025 | 1,260.00 | 1,260.00 | 1,221.00 | 1,229.00 | 1,229.00 | 1.91% | 5,626 |
| Oct 29, 2025 | 1,190.00 | 1,240.00 | 1,178.00 | 1,206.00 | 1,206.00 | 1.34% | 1,526 |
| Oct 28, 2025 | 1,190.00 | 1,192.00 | 1,160.00 | 1,190.00 | 1,190.00 | -2.38% | 8,175 |
| Oct 27, 2025 | 1,263.00 | 1,263.00 | 1,206.00 | 1,219.00 | 1,219.00 | -3.48% | 13,997 |
| Oct 26, 2025 | 1,285.00 | 1,285.00 | 1,250.00 | 1,263.00 | 1,263.00 | -1.71% | 3,484 |
| Oct 23, 2025 | 1,390.00 | 1,390.00 | 1,268.00 | 1,285.00 | 1,285.00 | 0.47% | 9,059 |
| Oct 22, 2025 | 1,264.00 | 1,290.00 | 1,264.00 | 1,279.00 | 1,279.00 | 1.19% | 5,395 |
| Oct 21, 2025 | 1,390.00 | 1,390.00 | 1,254.00 | 1,264.00 | 1,264.00 | -4.89% | 14,116 |
| Oct 20, 2025 | 1,373.00 | 1,379.00 | 1,322.00 | 1,329.00 | 1,329.00 | -3.20% | 7,433 |
| Oct 19, 2025 | 1,400.00 | 1,400.00 | 1,346.00 | 1,373.00 | 1,373.00 | -1.93% | 1,567 |
| Oct 16, 2025 | 1,408.00 | 1,408.00 | 1,375.00 | 1,400.00 | 1,400.00 | -0.57% | 2,991 |
| Oct 15, 2025 | 1,500.00 | 1,500.00 | 1,381.00 | 1,408.00 | 1,408.00 | -1.40% | 4,860 |
| Oct 12, 2025 | 1,439.00 | 1,440.00 | 1,411.00 | 1,428.00 | 1,428.00 | -0.76% | 1,642 |
| Oct 9, 2025 | 1,633.00 | 1,633.00 | 1,415.00 | 1,439.00 | 1,439.00 | -0.42% | 3,575 |
| Oct 8, 2025 | 1,453.00 | 1,453.00 | 1,435.00 | 1,445.00 | 1,445.00 | 0.63% | 629 |
| Oct 7, 2025 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | - | - |
| Oct 6, 2025 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | -1.17% | - |
| Oct 5, 2025 | 1,585.00 | 1,585.00 | 1,436.00 | 1,453.00 | 1,453.00 | 1.18% | 2,708 |
| Oct 2, 2025 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | - | - |
| Oct 1, 2025 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | - | - |
| Sep 30, 2025 | 1,499.00 | 1,500.00 | 1,402.00 | 1,436.00 | 1,436.00 | -3.17% | 7,117 |
| Sep 29, 2025 | 1,640.00 | 1,640.00 | 1,470.00 | 1,483.00 | 1,483.00 | 0.88% | 13,028 |
| Sep 28, 2025 | 1,640.00 | 1,640.00 | 1,428.00 | 1,470.00 | 1,470.00 | 5.00% | 2,393 |
| Sep 25, 2025 | 1,476.00 | 1,491.00 | 1,400.00 | 1,400.00 | 1,400.00 | -5.15% | 47,835 |
| Sep 24, 2025 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | - | - |
| Sep 23, 2025 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | - | - |
| Sep 22, 2025 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | - | - |
| Sep 21, 2025 | 1,700.00 | 1,700.00 | 1,420.00 | 1,476.00 | 1,476.00 | -6.82% | 5,866 |
| Sep 18, 2025 | 1,645.00 | 1,645.00 | 1,575.00 | 1,584.00 | 1,584.00 | -0.19% | 3,237 |
| Sep 17, 2025 | 1,592.00 | 1,654.00 | 1,570.00 | 1,587.00 | 1,587.00 | -0.31% | 21,463 |
| Sep 16, 2025 | 1,624.00 | 1,624.00 | 1,556.00 | 1,592.00 | 1,592.00 | -1.97% | 9,341 |
| Sep 15, 2025 | 1,696.00 | 1,696.00 | 1,600.00 | 1,624.00 | 1,624.00 | -4.25% | 27,352 |
| Sep 14, 2025 | 1,649.00 | 1,699.00 | 1,649.00 | 1,696.00 | 1,696.00 | 2.85% | 216,905 |
| Sep 11, 2025 | 1,615.00 | 1,666.00 | 1,615.00 | 1,649.00 | 1,649.00 | 2.11% | 40,697 |
| Sep 10, 2025 | 1,530.00 | 1,615.00 | 1,517.00 | 1,615.00 | 1,615.00 | 5.56% | 40,996 |
| Sep 9, 2025 | 1,447.00 | 1,535.00 | 1,435.00 | 1,530.00 | 1,530.00 | 5.74% | 211,472 |
| Sep 8, 2025 | 1,413.00 | 1,462.00 | 1,409.00 | 1,447.00 | 1,447.00 | 2.41% | 31,290 |
| Sep 7, 2025 | 1,403.00 | 1,420.00 | 1,402.00 | 1,413.00 | 1,413.00 | 0.71% | 58,676 |
| Sep 4, 2025 | 1,400.00 | 1,432.00 | 1,400.00 | 1,403.00 | 1,403.00 | 0.50% | 5,550 |
| Sep 3, 2025 | 1,400.00 | 1,403.00 | 1,350.00 | 1,396.00 | 1,396.00 | 0.79% | 14,864 |
| Sep 2, 2025 | 1,400.00 | 1,413.00 | 1,376.00 | 1,385.00 | 1,385.00 | -0.50% | 16,944 |
| Sep 1, 2025 | 1,430.00 | 1,430.00 | 1,383.00 | 1,392.00 | 1,392.00 | 0.87% | 19,802 |
| Aug 31, 2025 | 1,354.00 | 1,450.00 | 1,354.00 | 1,380.00 | 1,380.00 | 1.92% | 42,086 |
| Aug 28, 2025 | 1,261.00 | 1,370.00 | 1,261.00 | 1,354.00 | 1,354.00 | 2.11% | 3,976 |
| Aug 27, 2025 | 1,244.00 | 1,346.00 | 1,244.00 | 1,326.00 | 1,326.00 | 6.59% | 10,202 |