Imagesat International (I.S.I) Ltd (TLV:ISI)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,617.00
-114.00 (-6.59%)
Mar 11, 2026, 1:36 PM IDT
TLV:ISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1,731.00 | 1,783.00 | 1,657.00 | 1,657.00 | - | -4.27% | 3,082 |
| Mar 10, 2026 | 1,797.00 | 1,797.00 | 1,706.00 | 1,731.00 | 1,731.00 | -3.67% | 15,803 |
| Mar 9, 2026 | 1,735.00 | 1,805.00 | 1,706.00 | 1,797.00 | 1,797.00 | 3.69% | 61,430 |
| Mar 6, 2026 | 1,695.00 | 1,743.00 | 1,662.00 | 1,733.00 | 1,733.00 | 2.24% | 30,847 |
| Mar 5, 2026 | 1,660.00 | 1,708.00 | 1,627.00 | 1,695.00 | 1,695.00 | 2.11% | 406,577 |
| Mar 4, 2026 | 1,627.00 | 1,732.00 | 1,627.00 | 1,660.00 | 1,660.00 | 2.03% | 105,662 |
| Mar 2, 2026 | 1,593.00 | 1,660.00 | 1,568.00 | 1,627.00 | 1,627.00 | 5.24% | 51,890 |
| Feb 27, 2026 | 1,511.00 | 1,591.00 | 1,485.00 | 1,546.00 | 1,546.00 | 2.32% | 11,223 |
| Feb 26, 2026 | 1,466.00 | 1,551.00 | 1,466.00 | 1,511.00 | 1,511.00 | 3.07% | 20,044 |
| Feb 25, 2026 | 1,449.00 | 1,490.00 | 1,409.00 | 1,466.00 | 1,466.00 | 1.17% | 8,507 |
| Feb 24, 2026 | 1,474.00 | 1,478.00 | 1,400.00 | 1,449.00 | 1,449.00 | -1.70% | 6,915 |
| Feb 23, 2026 | 1,590.00 | 1,590.00 | 1,449.00 | 1,474.00 | 1,474.00 | -1.93% | 6,613 |
| Feb 20, 2026 | 1,501.00 | 1,550.00 | 1,494.00 | 1,503.00 | 1,503.00 | 0.13% | 36,616 |
| Feb 19, 2026 | 1,556.00 | 1,556.00 | 1,466.00 | 1,501.00 | 1,501.00 | -3.53% | 13,103 |
| Feb 18, 2026 | 1,547.00 | 1,570.00 | 1,477.00 | 1,556.00 | 1,556.00 | 0.58% | 13,450 |
| Feb 17, 2026 | 1,479.00 | 1,560.00 | 1,479.00 | 1,547.00 | 1,547.00 | 4.60% | 15,122 |
| Feb 16, 2026 | 1,387.00 | 1,499.00 | 1,354.00 | 1,479.00 | 1,479.00 | 6.63% | 20,645 |
| Feb 13, 2026 | 1,401.00 | 1,401.00 | 1,370.00 | 1,387.00 | 1,387.00 | -1.00% | 7,211 |
| Feb 12, 2026 | 1,491.00 | 1,465.00 | 1,372.00 | 1,401.00 | 1,401.00 | -6.04% | 40,670 |
| Feb 11, 2026 | 1,518.00 | 1,530.00 | 1,464.00 | 1,491.00 | 1,491.00 | -1.78% | 8,886 |
| Feb 10, 2026 | 1,533.00 | 1,549.00 | 1,460.00 | 1,518.00 | 1,518.00 | -0.98% | 25,230 |
| Feb 9, 2026 | 1,547.00 | 1,574.00 | 1,502.00 | 1,533.00 | 1,533.00 | -0.90% | 18,382 |
| Feb 6, 2026 | 1,574.00 | 1,614.00 | 1,472.00 | 1,547.00 | 1,547.00 | -1.72% | 14,604 |
| Feb 5, 2026 | 1,665.00 | 1,720.00 | 1,574.00 | 1,574.00 | 1,574.00 | -5.47% | 143,511 |
| Feb 4, 2026 | 1,664.00 | 1,667.00 | 1,594.00 | 1,665.00 | 1,665.00 | 0.06% | 22,147 |
| Feb 3, 2026 | 1,605.00 | 1,664.00 | 1,605.00 | 1,664.00 | 1,664.00 | 3.68% | 19,585 |
| Feb 2, 2026 | 1,450.00 | 1,605.00 | 1,450.00 | 1,605.00 | 1,605.00 | 5.38% | 35,896 |
| Jan 30, 2026 | 1,670.00 | 1,740.00 | 1,499.00 | 1,523.00 | 1,523.00 | -8.80% | 46,699 |
| Jan 29, 2026 | 1,880.00 | 1,889.00 | 1,580.00 | 1,670.00 | 1,670.00 | -11.17% | 81,451 |
| Jan 28, 2026 | 1,909.00 | 1,976.00 | 1,767.00 | 1,880.00 | 1,880.00 | -1.52% | 121,126 |
| Jan 27, 2026 | 1,816.00 | 1,977.00 | 1,816.00 | 1,909.00 | 1,909.00 | -0.57% | 96,697 |
| Jan 26, 2026 | 1,882.00 | 1,972.00 | 1,878.00 | 1,920.00 | 1,920.00 | 2.02% | 114,566 |
| Jan 23, 2026 | 1,920.00 | 1,927.00 | 1,869.00 | 1,882.00 | 1,882.00 | -1.98% | 32,168 |
| Jan 22, 2026 | 1,820.00 | 1,920.00 | 1,810.00 | 1,920.00 | 1,920.00 | 6.67% | 71,862 |
| Jan 21, 2026 | 1,836.00 | 1,836.00 | 1,704.00 | 1,800.00 | 1,800.00 | -1.96% | 41,752 |
| Jan 20, 2026 | 1,760.00 | 1,840.00 | 1,760.00 | 1,836.00 | 1,836.00 | 4.32% | 93,570 |
| Jan 19, 2026 | 1,738.00 | 1,800.00 | 1,738.00 | 1,760.00 | 1,760.00 | 1.27% | 121,844 |
| Jan 16, 2026 | 1,735.00 | 1,793.00 | 1,720.00 | 1,738.00 | 1,738.00 | 0.17% | 45,100 |
| Jan 15, 2026 | 1,714.00 | 1,735.00 | 1,654.00 | 1,735.00 | 1,735.00 | 1.23% | 64,948 |
| Jan 14, 2026 | 1,671.00 | 1,729.00 | 1,600.00 | 1,714.00 | 1,714.00 | 2.57% | 49,063 |
| Jan 13, 2026 | 1,680.00 | 1,700.00 | 1,612.00 | 1,671.00 | 1,671.00 | 1.27% | 91,112 |
| Jan 12, 2026 | 1,629.00 | 1,695.00 | 1,599.00 | 1,650.00 | 1,650.00 | 1.29% | 113,418 |
| Jan 9, 2026 | 1,559.00 | 1,646.00 | 1,519.00 | 1,629.00 | 1,629.00 | 0.25% | 51,382 |
| Jan 8, 2026 | 1,548.00 | 1,625.00 | 1,548.00 | 1,625.00 | 1,625.00 | 4.97% | 110,767 |
| Jan 7, 2026 | 1,550.00 | 1,550.00 | 1,501.00 | 1,548.00 | 1,548.00 | -0.13% | 53,719 |
| Jan 6, 2026 | 1,529.00 | 1,593.00 | 1,519.00 | 1,550.00 | 1,550.00 | 1.37% | 91,845 |
| Jan 5, 2026 | 1,390.00 | 1,529.00 | 1,370.00 | 1,529.00 | 1,529.00 | 10.00% | 72,077 |
| Jan 1, 2026 | 1,376.00 | 1,390.00 | 1,330.00 | 1,390.00 | 1,390.00 | 1.02% | 57,630 |
| Dec 31, 2025 | 1,350.00 | 1,376.00 | 1,329.00 | 1,376.00 | 1,376.00 | 3.46% | 24,950 |
| Dec 30, 2025 | 1,284.00 | 1,330.00 | 1,262.00 | 1,330.00 | 1,330.00 | 3.58% | 38,264 |