Imagesat International (I.S.I) Ltd (TLV:ISI)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,034.00
-39.00 (-3.63%)
Jun 19, 2026, 1:47 PM IDT
TLV:ISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,073.00 | 1,073.00 | 1,031.00 | 1,034.00 | 1,034.00 | -3.63% | 16,538 |
| Jun 18, 2026 | 1,076.00 | 1,099.00 | 1,050.00 | 1,073.00 | 1,073.00 | -0.28% | 46,509 |
| Jun 17, 2026 | 1,071.00 | 1,083.00 | 1,035.00 | 1,076.00 | 1,076.00 | 0.47% | 38,636 |
| Jun 16, 2026 | 1,077.00 | 1,118.00 | 1,014.00 | 1,071.00 | 1,071.00 | -0.56% | 155,972 |
| Jun 15, 2026 | 1,149.00 | 1,157.00 | 1,050.00 | 1,077.00 | 1,077.00 | -6.27% | 92,317 |
| Jun 12, 2026 | 1,047.00 | 1,174.00 | 1,022.00 | 1,149.00 | 1,149.00 | 9.74% | 113,369 |
| Jun 11, 2026 | 1,037.00 | 1,083.00 | 1,030.00 | 1,047.00 | 1,047.00 | 0.96% | 29,322 |
| Jun 10, 2026 | 1,013.00 | 1,053.00 | 989.90 | 1,037.00 | 1,037.00 | 2.37% | 87,258 |
| Jun 9, 2026 | 1,073.00 | 1,086.00 | 1,003.00 | 1,013.00 | 1,013.00 | -5.59% | 79,559 |
| Jun 8, 2026 | 1,103.00 | 1,119.00 | 1,053.00 | 1,073.00 | 1,073.00 | -4.11% | 183,854 |
| Jun 5, 2026 | 1,155.00 | 1,160.00 | 1,098.00 | 1,119.00 | 1,119.00 | -3.12% | 69,297 |
| Jun 4, 2026 | 1,158.00 | 1,194.00 | 1,097.00 | 1,155.00 | 1,155.00 | -0.26% | 85,477 |
| Jun 3, 2026 | 1,215.00 | 1,215.00 | 1,133.00 | 1,158.00 | 1,158.00 | -4.69% | 97,567 |
| Jun 2, 2026 | 1,259.00 | 1,271.00 | 1,154.00 | 1,215.00 | 1,215.00 | 1.33% | 208,140 |
| Jun 1, 2026 | 1,095.00 | 1,300.00 | 1,095.00 | 1,199.00 | 1,199.00 | 9.50% | 204,962 |
| May 29, 2026 | 1,125.00 | 1,145.00 | 1,078.00 | 1,095.00 | 1,095.00 | -1.97% | 24,808 |
| May 28, 2026 | 1,100.00 | 1,130.00 | 1,062.00 | 1,117.00 | 1,117.00 | 4.30% | 19,157 |
| May 27, 2026 | 1,090.00 | 1,114.00 | 1,058.00 | 1,071.00 | 1,071.00 | -1.74% | 12,748 |
| May 26, 2026 | 1,114.00 | 1,133.00 | 1,079.00 | 1,090.00 | 1,090.00 | -2.15% | 12,472 |
| May 25, 2026 | 1,039.00 | 1,133.00 | 1,039.00 | 1,114.00 | 1,114.00 | 7.22% | 46,940 |
| May 20, 2026 | 999.60 | 1,047.00 | 992.30 | 1,039.00 | 1,039.00 | 3.94% | 14,560 |
| May 19, 2026 | 1,001.00 | 1,084.00 | 998.00 | 999.60 | 999.60 | -1.42% | 26,866 |
| May 18, 2026 | 1,095.00 | 1,095.00 | 1,000.00 | 1,014.00 | 1,014.00 | -1.27% | 17,506 |
| May 15, 2026 | 1,046.00 | 1,046.00 | 1,005.00 | 1,027.00 | 1,027.00 | -1.82% | 12,364 |
| May 14, 2026 | 1,046.00 | 1,100.00 | 1,025.00 | 1,046.00 | 1,046.00 | - | 13,199 |
| May 13, 2026 | 1,120.00 | 1,120.00 | 1,020.00 | 1,046.00 | 1,046.00 | -6.61% | 33,225 |
| May 12, 2026 | 1,169.00 | 1,173.00 | 1,060.00 | 1,120.00 | 1,120.00 | 1.63% | 38,673 |
| May 11, 2026 | 1,083.00 | 1,173.00 | 1,083.00 | 1,102.00 | 1,102.00 | 2.23% | 66,470 |
| May 8, 2026 | 998.20 | 1,090.00 | 998.20 | 1,078.00 | 1,078.00 | 8.02% | 66,559 |
| May 7, 2026 | 1,071.00 | 1,071.00 | 996.60 | 998.00 | 998.00 | -1.96% | 153,206 |
| May 6, 2026 | 1,095.00 | 1,096.00 | 1,007.00 | 1,018.00 | 1,018.00 | -5.91% | 48,861 |
| May 5, 2026 | 1,093.00 | 1,100.00 | 1,069.00 | 1,082.00 | 1,082.00 | -1.01% | 29,083 |
| May 4, 2026 | 1,098.00 | 1,135.00 | 1,042.00 | 1,093.00 | 1,093.00 | -0.46% | 95,930 |
| May 1, 2026 | 1,085.00 | 1,125.00 | 1,068.00 | 1,098.00 | 1,098.00 | 1.20% | 71,258 |
| Apr 30, 2026 | 1,128.00 | 1,136.00 | 1,076.00 | 1,085.00 | 1,085.00 | -3.81% | 102,502 |
| Apr 29, 2026 | 1,154.00 | 1,187.00 | 1,114.00 | 1,128.00 | 1,128.00 | -2.25% | 31,649 |
| Apr 28, 2026 | 1,211.00 | 1,222.00 | 1,140.00 | 1,154.00 | 1,154.00 | -4.71% | 22,906 |
| Apr 27, 2026 | 1,290.00 | 1,290.00 | 1,200.00 | 1,211.00 | 1,211.00 | -6.12% | 23,256 |
| Apr 24, 2026 | 1,316.00 | 1,323.00 | 1,283.00 | 1,290.00 | 1,290.00 | -1.98% | 14,765 |
| Apr 23, 2026 | 1,381.00 | 1,448.00 | 1,290.00 | 1,316.00 | 1,316.00 | -4.71% | 20,607 |
| Apr 20, 2026 | 1,321.00 | 1,447.00 | 1,261.00 | 1,381.00 | 1,381.00 | 4.54% | 17,268 |
| Apr 17, 2026 | 1,355.00 | 1,355.00 | 1,274.00 | 1,321.00 | 1,321.00 | -2.51% | 6,508 |
| Apr 16, 2026 | 1,400.00 | 1,403.00 | 1,330.00 | 1,355.00 | 1,355.00 | -2.38% | 26,811 |
| Apr 15, 2026 | 1,516.00 | 1,504.00 | 1,367.00 | 1,388.00 | 1,388.00 | -8.44% | 19,379 |
| Apr 14, 2026 | 1,500.00 | 1,538.00 | 1,354.00 | 1,516.00 | 1,516.00 | 1.07% | 34,696 |
| Apr 13, 2026 | 1,475.00 | 1,535.00 | 1,460.00 | 1,500.00 | 1,500.00 | 1.69% | 22,194 |
| Apr 10, 2026 | 1,475.00 | 1,578.00 | 1,448.00 | 1,475.00 | 1,475.00 | -5.02% | 11,178 |
| Apr 9, 2026 | 1,544.00 | 1,621.00 | 1,442.00 | 1,553.00 | 1,553.00 | 0.58% | 14,943 |
| Apr 6, 2026 | 1,445.00 | 1,560.00 | 1,445.00 | 1,544.00 | 1,544.00 | 3.97% | 11,182 |
| Apr 3, 2026 | 1,390.00 | 1,500.00 | 1,389.00 | 1,485.00 | 1,485.00 | 6.83% | 9,402 |