Isrotel Ltd. (TLV:ISRO)
Israel · Delayed Price · Currency is ILS · Price in ILA 14,750
+550 (3.87%)
Mar 31, 2026, 5:28 PM IDT
Isrotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 14,200.00 | 15,060.00 | 14,200.00 | 14,750.00 | 14,750.00 | 3.87% | 76,636 |
| Mar 30, 2026 | 15,190.00 | 15,190.00 | 14,200.00 | 14,200.00 | 14,200.00 | -5.33% | 78,478 |
| Mar 27, 2026 | 15,200.00 | 15,440.00 | 14,550.00 | 15,000.00 | 15,000.00 | -1.32% | 55,467 |
| Mar 26, 2026 | 15,070.00 | 15,300.00 | 14,610.00 | 15,200.00 | 15,200.00 | 0.86% | 38,045 |
| Mar 25, 2026 | 15,510.00 | 15,510.00 | 14,890.00 | 15,070.00 | 15,070.00 | -1.89% | 35,711 |
| Mar 24, 2026 | 15,720.00 | 16,090.00 | 15,220.00 | 15,360.00 | 15,360.00 | -2.29% | 44,503 |
| Mar 23, 2026 | 15,420.00 | 16,640.00 | 15,190.00 | 15,720.00 | 15,720.00 | 1.95% | 64,404 |
| Mar 20, 2026 | 15,500.00 | 15,770.00 | 15,230.00 | 15,420.00 | 15,420.00 | 0.46% | 607,277 |
| Mar 19, 2026 | 15,100.00 | 15,780.00 | 15,050.00 | 15,350.00 | 15,350.00 | 1.66% | 48,988 |
| Mar 18, 2026 | 15,430.00 | 15,740.00 | 15,000.00 | 15,100.00 | 15,100.00 | -2.14% | 33,500 |
| Mar 17, 2026 | 14,890.00 | 15,550.00 | 14,600.00 | 15,430.00 | 15,430.00 | 3.63% | 62,650 |
| Mar 16, 2026 | 15,390.00 | 15,660.00 | 14,600.00 | 14,890.00 | 14,890.00 | -4.00% | 70,734 |
| Mar 13, 2026 | 15,590.00 | 16,090.00 | 15,430.00 | 15,510.00 | 15,510.00 | -0.51% | 25,652 |
| Mar 12, 2026 | 16,180.00 | 16,310.00 | 15,520.00 | 15,590.00 | 15,590.00 | -3.65% | 43,535 |
| Mar 11, 2026 | 16,210.00 | 16,610.00 | 15,870.00 | 16,180.00 | 16,180.00 | -0.19% | 46,471 |
| Mar 10, 2026 | 16,880.00 | 17,140.00 | 16,170.00 | 16,210.00 | 16,210.00 | -1.70% | 44,209 |
| Mar 9, 2026 | 16,950.00 | 16,950.00 | 16,090.00 | 16,490.00 | 16,490.00 | -3.62% | 41,376 |
| Mar 6, 2026 | 17,350.00 | 17,350.00 | 17,000.00 | 17,110.00 | 17,110.00 | - | 28,896 |
| Mar 5, 2026 | 16,880.00 | 17,710.00 | 16,880.00 | 17,110.00 | 17,110.00 | 1.36% | 111,516 |
| Mar 4, 2026 | 16,400.00 | 17,000.00 | 16,400.00 | 16,880.00 | 16,880.00 | 0.54% | 69,873 |
| Mar 2, 2026 | 16,320.00 | 17,430.00 | 16,320.00 | 16,790.00 | 16,790.00 | 2.69% | 62,177 |
| Feb 27, 2026 | 16,030.00 | 16,410.00 | 15,850.00 | 16,350.00 | 16,350.00 | 2.00% | 64,182 |
| Feb 26, 2026 | 15,980.00 | 16,320.00 | 15,610.00 | 16,030.00 | 16,030.00 | 0.31% | 31,752 |
| Feb 25, 2026 | 16,300.00 | 16,300.00 | 15,540.00 | 15,980.00 | 15,980.00 | 1.01% | 35,691 |
| Feb 24, 2026 | 16,400.00 | 16,590.00 | 15,700.00 | 15,820.00 | 15,820.00 | -3.54% | 35,697 |
| Feb 23, 2026 | 16,920.00 | 16,920.00 | 16,240.00 | 16,400.00 | 16,400.00 | -3.07% | 59,973 |
| Feb 20, 2026 | 17,140.00 | 17,140.00 | 16,570.00 | 16,920.00 | 16,920.00 | 0.59% | 33,151 |
| Feb 19, 2026 | 17,070.00 | 17,120.00 | 16,600.00 | 16,820.00 | 16,820.00 | -1.46% | 81,473 |
| Feb 18, 2026 | 17,080.00 | 17,540.00 | 16,800.00 | 17,070.00 | 17,070.00 | -0.06% | 37,639 |
| Feb 17, 2026 | 16,840.00 | 17,080.00 | 16,590.00 | 17,080.00 | 17,080.00 | 1.43% | 27,501 |
| Feb 16, 2026 | 16,530.00 | 16,970.00 | 16,210.00 | 16,840.00 | 16,840.00 | 1.88% | 29,632 |
| Feb 13, 2026 | 16,680.00 | 16,850.00 | 16,470.00 | 16,530.00 | 16,530.00 | -0.90% | 13,571 |
| Feb 12, 2026 | 16,570.00 | 16,950.00 | 16,350.00 | 16,680.00 | 16,680.00 | 0.66% | 35,829 |
| Feb 11, 2026 | 16,320.00 | 16,860.00 | 16,280.00 | 16,570.00 | 16,570.00 | 1.53% | 34,309 |
| Feb 10, 2026 | 16,310.00 | 16,880.00 | 16,220.00 | 16,320.00 | 16,320.00 | 0.06% | 48,265 |
| Feb 9, 2026 | 17,050.00 | 17,050.00 | 16,180.00 | 16,310.00 | 16,310.00 | 0.80% | 37,512 |
| Feb 6, 2026 | 16,480.00 | 16,480.00 | 15,990.00 | 16,180.00 | 16,180.00 | -1.82% | 37,488 |
| Feb 5, 2026 | 17,000.00 | 17,000.00 | 16,480.00 | 16,480.00 | 16,480.00 | -3.06% | 782,820 |
| Feb 4, 2026 | 17,000.00 | 17,030.00 | 16,820.00 | 17,000.00 | 17,000.00 | - | 29,839 |
| Feb 3, 2026 | 17,000.00 | 17,110.00 | 16,870.00 | 17,000.00 | 17,000.00 | - | 49,516 |
| Feb 2, 2026 | 17,300.00 | 17,300.00 | 16,840.00 | 17,000.00 | 17,000.00 | -1.73% | 41,751 |
| Jan 30, 2026 | 16,980.00 | 17,480.00 | 16,710.00 | 17,300.00 | 17,300.00 | 1.88% | 32,347 |
| Jan 29, 2026 | 17,000.00 | 17,210.00 | 16,590.00 | 16,980.00 | 16,980.00 | -0.12% | 52,489 |
| Jan 28, 2026 | 17,950.00 | 17,950.00 | 16,980.00 | 17,000.00 | 17,000.00 | -5.29% | 51,312 |
| Jan 27, 2026 | 18,090.00 | 18,390.00 | 17,730.00 | 17,950.00 | 17,950.00 | -0.77% | 35,887 |
| Jan 26, 2026 | 17,900.00 | 18,700.00 | 17,800.00 | 18,090.00 | 18,090.00 | 1.06% | 63,091 |
| Jan 23, 2026 | 18,210.00 | 18,210.00 | 17,690.00 | 17,900.00 | 17,900.00 | -0.56% | 37,652 |
| Jan 22, 2026 | 18,540.00 | 18,920.00 | 17,860.00 | 18,000.00 | 18,000.00 | -2.91% | 137,682 |
| Jan 21, 2026 | 17,780.00 | 18,850.00 | 17,600.00 | 18,540.00 | 18,540.00 | 4.27% | 43,635 |
| Jan 20, 2026 | 17,780.00 | 17,780.00 | 17,410.00 | 17,780.00 | 17,780.00 | - | 23,554 |