Imagesat International (I.S.I) Ltd (TLV:ISI)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,436.00
-17.00 (-1.17%)
Oct 5, 2025, 3:49 PM IDT
TLV:ISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 1,585.00 | 1,585.00 | 1,436.00 | 1,453.00 | 1,453.00 | 1.18% | 2,708 |
| 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 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 |
| Aug 26, 2025 | 1,233.00 | 1,259.00 | 1,233.00 | 1,244.00 | 1,244.00 | 0.89% | 2,725 |
| Aug 25, 2025 | 1,160.00 | 1,233.00 | 1,160.00 | 1,233.00 | 1,233.00 | 6.29% | 44,718 |
| Aug 24, 2025 | 1,219.00 | 1,219.00 | 1,150.00 | 1,160.00 | 1,160.00 | -4.84% | 579 |
| Aug 21, 2025 | 1,200.00 | 1,235.00 | 1,200.00 | 1,219.00 | 1,219.00 | -1.14% | 2,567 |
| Aug 20, 2025 | 1,204.00 | 1,259.00 | 1,199.00 | 1,233.00 | 1,233.00 | 2.41% | 2,214 |
| Aug 19, 2025 | 1,180.00 | 1,220.00 | 1,175.00 | 1,204.00 | 1,204.00 | 2.03% | 3,125 |
| Aug 18, 2025 | 1,201.00 | 1,201.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.75% | 1,163 |
| Aug 17, 2025 | 1,220.00 | 1,220.00 | 1,164.00 | 1,201.00 | 1,201.00 | -1.56% | 774 |
| Aug 14, 2025 | 1,211.00 | 1,220.00 | 1,211.00 | 1,220.00 | 1,220.00 | 0.74% | 1,614 |
| Aug 13, 2025 | 1,235.00 | 1,235.00 | 1,201.00 | 1,211.00 | 1,211.00 | -1.94% | 2,843 |
| Aug 12, 2025 | 1,270.00 | 1,272.00 | 1,203.00 | 1,235.00 | 1,235.00 | 4.84% | 2,169 |
| Aug 11, 2025 | 1,263.00 | 1,263.00 | 1,156.00 | 1,178.00 | 1,178.00 | 1.03% | 5,660 |
| Aug 10, 2025 | 1,180.00 | 1,184.00 | 1,150.00 | 1,166.00 | 1,166.00 | -1.19% | 1,306 |
| Aug 7, 2025 | 1,243.00 | 1,243.00 | 1,180.00 | 1,180.00 | 1,180.00 | -5.07% | 22,057 |
| Aug 6, 2025 | 1,266.00 | 1,267.00 | 1,193.00 | 1,243.00 | 1,243.00 | -1.82% | 7,583 |
| Aug 5, 2025 | 1,272.00 | 1,286.00 | 1,253.00 | 1,266.00 | 1,266.00 | -0.47% | 9,181 |
| Aug 4, 2025 | 1,296.00 | 1,319.00 | 1,229.00 | 1,272.00 | 1,272.00 | -1.85% | 4,040 |
| Jul 31, 2025 | 1,263.00 | 1,300.00 | 1,263.00 | 1,296.00 | 1,296.00 | -1.07% | 2,846 |
| Jul 30, 2025 | 1,315.00 | 1,315.00 | 1,307.00 | 1,310.00 | 1,310.00 | -0.38% | 1,099 |
| Jul 29, 2025 | 1,315.00 | 1,323.00 | 1,264.00 | 1,315.00 | 1,315.00 | - | 2,681 |
| Jul 28, 2025 | 1,303.00 | 1,348.00 | 1,286.00 | 1,315.00 | 1,315.00 | 0.92% | 6,687 |
| Jul 27, 2025 | 1,297.00 | 1,315.00 | 1,275.00 | 1,303.00 | 1,303.00 | 0.46% | 3,222 |
| Jul 24, 2025 | 1,287.00 | 1,300.00 | 1,280.00 | 1,297.00 | 1,297.00 | 0.78% | 3,556 |
| Jul 23, 2025 | 1,269.00 | 1,300.00 | 1,264.00 | 1,287.00 | 1,287.00 | 1.42% | 7,442 |
| Jul 22, 2025 | 1,258.00 | 1,307.00 | 1,244.00 | 1,269.00 | 1,269.00 | 0.87% | 11,287 |
| Jul 21, 2025 | 1,250.00 | 1,285.00 | 1,250.00 | 1,258.00 | 1,258.00 | 0.64% | 16,202 |
| Jul 20, 2025 | 1,258.00 | 1,258.00 | 1,238.00 | 1,250.00 | 1,250.00 | -0.64% | 776 |