Imagesat International (I.S.I) Ltd (TLV:ISI)
Israel · Delayed Price · Currency is ILS · Price in ILA 793.00
+36.40 (4.81%)
Nov 6, 2026, 1:49 PM IST
TLV:ISI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 756.60 | 830.10 | 756.60 | 793.00 | 793.00 | 4.81% | 72,771 |
| Nov 5, 2026 | 828.50 | 850.00 | 756.60 | 756.60 | 756.60 | -8.68% | 420,312 |
| Nov 4, 2026 | 888.10 | 890.00 | 828.50 | 828.50 | 828.50 | -6.71% | 39,200 |
| Nov 3, 2026 | 906.00 | 922.00 | 881.00 | 888.10 | 888.10 | -1.63% | 21,860 |
| Nov 2, 2026 | 970.00 | 970.00 | 901.80 | 902.80 | 902.80 | -3.99% | 35,299 |
| Oct 30, 2026 | 953.80 | 964.60 | 925.00 | 940.30 | 940.30 | -1.42% | 33,356 |
| Oct 29, 2026 | 979.90 | 984.80 | 941.90 | 953.80 | 953.80 | -2.66% | 16,325 |
| Oct 28, 2026 | 982.60 | 982.60 | 931.00 | 979.90 | 979.90 | -0.27% | 50,763 |
| Oct 26, 2026 | 966.90 | 999.80 | 953.00 | 982.60 | 982.60 | 1.62% | 22,194 |
| Oct 23, 2026 | 976.50 | 990.60 | 960.00 | 966.90 | 966.90 | -0.98% | 6,856 |
| Oct 22, 2026 | 1,000.00 | 1,000.00 | 960.00 | 976.50 | 976.50 | -0.22% | 5,758 |
| Oct 21, 2026 | 987.00 | 988.90 | 960.00 | 978.70 | 978.70 | -0.18% | 23,933 |
| Oct 20, 2026 | 984.20 | 999.80 | 971.30 | 980.50 | 980.50 | -0.38% | 21,203 |
| Oct 19, 2026 | 964.50 | 988.80 | 956.60 | 984.20 | 984.20 | 2.04% | 20,156 |
| Oct 16, 2026 | 1,048.00 | 1,048.00 | 938.30 | 964.50 | 964.50 | 0.77% | 7,299 |
| Oct 15, 2026 | 967.80 | 989.00 | 946.40 | 957.10 | 957.10 | -1.11% | 22,856 |
| Oct 14, 2026 | 990.60 | 990.60 | 956.80 | 967.80 | 967.80 | -2.30% | 42,180 |
| Oct 13, 2026 | 973.60 | 997.60 | 970.00 | 990.60 | 990.60 | 1.75% | 19,562 |
| Oct 12, 2026 | 974.70 | 985.70 | 910.00 | 973.60 | 973.60 | -0.11% | 98,127 |
| Oct 9, 2026 | 995.20 | 995.20 | 962.00 | 974.70 | 974.70 | -2.06% | 20,106 |
| Oct 8, 2026 | 1,004.00 | 1,060.00 | 962.00 | 995.20 | 995.20 | -0.88% | 70,252 |
| Oct 7, 2026 | 1,027.00 | 1,027.00 | 987.30 | 1,004.00 | 1,004.00 | -2.24% | 31,919 |
| Oct 6, 2026 | 1,043.00 | 1,049.00 | 1,012.00 | 1,027.00 | 1,027.00 | -1.53% | 31,801 |
| Oct 5, 2026 | 1,055.00 | 1,096.00 | 1,020.00 | 1,043.00 | 1,043.00 | -1.14% | 36,356 |
| Oct 1, 2026 | 1,093.00 | 1,101.00 | 1,036.00 | 1,055.00 | 1,055.00 | -3.48% | 20,684 |
| Sep 30, 2026 | 1,092.00 | 1,113.00 | 1,065.00 | 1,093.00 | 1,093.00 | 0.09% | 14,664 |
| Sep 29, 2026 | 1,077.00 | 1,120.00 | 1,074.00 | 1,092.00 | 1,092.00 | 1.39% | 3,062 |
| Sep 28, 2026 | 1,099.00 | 1,099.00 | 1,052.00 | 1,077.00 | 1,077.00 | -2.00% | 10,116 |
| Sep 24, 2026 | 1,071.00 | 1,120.00 | 1,032.00 | 1,099.00 | 1,099.00 | 2.61% | 18,249 |
| Sep 23, 2026 | 1,080.00 | 1,120.00 | 1,060.00 | 1,071.00 | 1,071.00 | -0.83% | 7,476 |
| Sep 22, 2026 | 1,113.00 | 1,115.00 | 1,068.00 | 1,080.00 | 1,080.00 | -2.96% | 23,151 |
| Sep 17, 2026 | 1,060.00 | 1,113.00 | 1,060.00 | 1,113.00 | 1,113.00 | 5.00% | 51,702 |
| Sep 16, 2026 | 1,052.00 | 1,073.00 | 1,025.00 | 1,060.00 | 1,060.00 | 0.76% | 29,775 |
| Sep 15, 2026 | 1,063.00 | 1,064.00 | 1,045.00 | 1,052.00 | 1,052.00 | -1.03% | 11,600 |
| Sep 14, 2026 | 1,071.00 | 1,085.00 | 1,034.00 | 1,063.00 | 1,063.00 | -0.75% | 21,995 |
| Sep 10, 2026 | 1,090.00 | 1,090.00 | 1,041.00 | 1,071.00 | 1,071.00 | -1.74% | 15,598 |
| Sep 9, 2026 | 1,087.00 | 1,105.00 | 1,077.00 | 1,090.00 | 1,090.00 | 0.28% | 15,168 |
| 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 |