Imagesat International (I.S.I) Ltd (TLV:ISI)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,066.00
-20.00 (-1.84%)
Aug 19, 2026, 5:24 PM IDT
TLV:ISI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,172.00 | 1,172.00 | 1,067.00 | 1,086.00 | 1,086.00 | -7.34% | 66,291 |
| Aug 17, 2026 | 1,214.00 | 1,214.00 | 1,161.00 | 1,172.00 | 1,172.00 | -3.46% | 13,480 |
| Aug 14, 2026 | 1,204.00 | 1,225.00 | 1,204.00 | 1,214.00 | 1,214.00 | 0.83% | 2,610 |
| Aug 13, 2026 | 1,215.00 | 1,215.00 | 1,198.00 | 1,204.00 | 1,204.00 | -0.91% | 7,606 |
| Aug 12, 2026 | 1,220.00 | 1,237.00 | 1,202.00 | 1,215.00 | 1,215.00 | -0.41% | 15,648 |
| Aug 11, 2026 | 1,232.00 | 1,232.00 | 1,217.00 | 1,220.00 | 1,220.00 | -0.97% | 7,834 |
| Aug 10, 2026 | 1,254.00 | 1,281.00 | 1,220.00 | 1,232.00 | 1,232.00 | -0.81% | 18,520 |
| Aug 7, 2026 | 1,173.00 | 1,260.00 | 1,170.00 | 1,242.00 | 1,242.00 | 1.31% | 36,910 |
| Aug 6, 2026 | 1,159.00 | 1,226.00 | 1,150.00 | 1,226.00 | 1,226.00 | 5.78% | 179,838 |
| Aug 5, 2026 | 1,163.00 | 1,193.00 | 1,140.00 | 1,159.00 | 1,159.00 | -0.34% | 14,119 |
| Aug 4, 2026 | 1,172.00 | 1,204.00 | 1,152.00 | 1,163.00 | 1,163.00 | -0.77% | 20,311 |
| Aug 3, 2026 | 1,177.00 | 1,210.00 | 1,152.00 | 1,172.00 | 1,172.00 | -0.42% | 14,259 |
| Jul 31, 2026 | 1,182.00 | 1,190.00 | 1,169.00 | 1,177.00 | 1,177.00 | -0.42% | 5,485 |
| Jul 30, 2026 | 1,176.00 | 1,202.00 | 1,167.00 | 1,182.00 | 1,182.00 | 0.51% | 17,900 |
| Jul 29, 2026 | 1,178.00 | 1,239.00 | 1,160.00 | 1,176.00 | 1,176.00 | -0.17% | 33,411 |
| Jul 28, 2026 | 1,205.00 | 1,218.00 | 1,170.00 | 1,178.00 | 1,178.00 | -2.24% | 26,576 |
| Jul 27, 2026 | 1,230.00 | 1,260.00 | 1,191.00 | 1,205.00 | 1,205.00 | -2.03% | 14,542 |
| Jul 24, 2026 | 1,206.00 | 1,260.00 | 1,196.00 | 1,230.00 | 1,230.00 | 1.99% | 34,784 |
| Jul 22, 2026 | 1,235.00 | 1,270.00 | 1,185.00 | 1,206.00 | 1,206.00 | -2.58% | 25,474 |
| Jul 21, 2026 | 1,218.00 | 1,250.00 | 1,218.00 | 1,238.00 | 1,238.00 | 1.64% | 21,231 |
| Jul 20, 2026 | 1,212.00 | 1,262.00 | 1,199.00 | 1,218.00 | 1,218.00 | 0.50% | 20,555 |
| Jul 17, 2026 | 1,229.00 | 1,229.00 | 1,200.00 | 1,212.00 | 1,212.00 | -2.10% | 5,997 |
| Jul 16, 2026 | 1,319.00 | 1,319.00 | 1,218.00 | 1,238.00 | 1,238.00 | 0.16% | 36,025 |
| Jul 15, 2026 | 1,250.00 | 1,286.00 | 1,220.00 | 1,236.00 | 1,236.00 | -1.12% | 30,440 |
| Jul 14, 2026 | 1,209.00 | 1,312.00 | 1,196.00 | 1,250.00 | 1,250.00 | 3.39% | 60,809 |
| Jul 13, 2026 | 1,243.00 | 1,243.00 | 1,149.00 | 1,209.00 | 1,209.00 | -1.71% | 27,160 |
| Jul 10, 2026 | 1,268.00 | 1,310.00 | 1,210.00 | 1,230.00 | 1,230.00 | -2.54% | 53,111 |
| Jul 9, 2026 | 1,320.00 | 1,320.00 | 1,240.00 | 1,262.00 | 1,262.00 | 0.40% | 20,269 |
| Jul 8, 2026 | 1,299.00 | 1,299.00 | 1,228.00 | 1,257.00 | 1,257.00 | -1.72% | 30,944 |
| Jul 7, 2026 | 1,240.00 | 1,281.00 | 1,217.00 | 1,279.00 | 1,279.00 | 3.15% | 75,912 |
| Jul 6, 2026 | 1,151.00 | 1,250.00 | 1,138.00 | 1,240.00 | 1,240.00 | 7.73% | 117,566 |
| Jul 3, 2026 | 1,116.00 | 1,160.00 | 1,102.00 | 1,151.00 | 1,151.00 | 3.14% | 56,873 |
| Jul 2, 2026 | 1,068.00 | 1,141.00 | 1,050.00 | 1,116.00 | 1,116.00 | 4.49% | 42,810 |
| Jul 1, 2026 | 1,030.00 | 1,099.00 | 1,030.00 | 1,068.00 | 1,068.00 | 3.69% | 229,703 |
| Jun 30, 2026 | 1,023.00 | 1,077.00 | 1,021.00 | 1,030.00 | 1,030.00 | 0.68% | 52,524 |
| Jun 29, 2026 | 1,075.00 | 1,088.00 | 1,016.00 | 1,023.00 | 1,023.00 | -4.84% | 66,281 |
| Jun 26, 2026 | 1,090.00 | 1,102.00 | 1,039.00 | 1,075.00 | 1,075.00 | -0.56% | 67,028 |
| Jun 25, 2026 | 1,011.00 | 1,327.00 | 1,011.00 | 1,081.00 | 1,081.00 | 4.75% | 399,656 |
| Jun 24, 2026 | 1,000.00 | 1,068.00 | 998.40 | 1,032.00 | 1,032.00 | 3.20% | 31,543 |
| Jun 23, 2026 | 1,007.00 | 1,009.00 | 945.00 | 1,000.00 | 1,000.00 | -0.70% | 39,568 |
| Jun 22, 2026 | 1,063.00 | 1,071.00 | 995.00 | 1,007.00 | 1,007.00 | -2.61% | 17,883 |
| 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 |