Imagesat International (I.S.I) Ltd (TLV:ISI)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,083.00
-3.00 (-0.28%)
Sep 8, 2026, 5:24 PM IDT
TLV:ISI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1,086.00 | 1,107.00 | 1,066.00 | 1,087.00 | 1,087.00 | 0.09% | 22,166 |
| Sep 7, 2026 | 1,041.00 | 1,095.00 | 1,034.00 | 1,086.00 | 1,086.00 | 4.32% | 24,378 |
| Sep 4, 2026 | 1,037.00 | 1,078.00 | 990.00 | 1,041.00 | 1,041.00 | 0.39% | 12,185 |
| Sep 3, 2026 | 1,017.00 | 1,096.00 | 1,017.00 | 1,037.00 | 1,037.00 | 1.97% | 14,231 |
| Sep 2, 2026 | 974.60 | 1,023.00 | 974.60 | 1,017.00 | 1,017.00 | 4.35% | 34,535 |
| Sep 1, 2026 | 965.40 | 995.90 | 950.20 | 974.60 | 974.60 | 0.95% | 14,555 |
| Aug 31, 2026 | 989.80 | 989.90 | 958.50 | 965.40 | 965.40 | -2.47% | 68,069 |
| Aug 28, 2026 | 1,002.00 | 1,002.00 | 968.00 | 989.80 | 989.80 | -1.22% | 39,945 |
| Aug 27, 2026 | 1,001.00 | 1,021.00 | 980.00 | 1,002.00 | 1,002.00 | 0.10% | 35,422 |
| Aug 26, 2026 | 1,008.00 | 1,041.00 | 988.00 | 1,001.00 | 1,001.00 | -1.67% | 57,681 |
| Aug 25, 2026 | 1,043.00 | 1,048.00 | 1,014.00 | 1,018.00 | 1,018.00 | -2.40% | 20,437 |
| Aug 24, 2026 | 1,075.00 | 1,088.00 | 1,027.00 | 1,043.00 | 1,043.00 | -2.98% | 26,952 |
| Aug 21, 2026 | 1,080.00 | 1,083.00 | 1,055.00 | 1,075.00 | 1,075.00 | - | 16,810 |
| Aug 20, 2026 | 1,066.00 | 1,088.00 | 1,037.00 | 1,075.00 | 1,075.00 | 1.51% | 34,755 |
| Aug 19, 2026 | 1,080.00 | 1,080.00 | 1,042.00 | 1,059.00 | 1,059.00 | -2.49% | 127,492 |
| 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 |