Isrotel Ltd. (TLV:ISRO)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,140
+120 (1.20%)
Aug 13, 2025, 11:45 AM IDT
Isrotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 10,500.00 | 10,530.00 | 10,020.00 | 10,020.00 | 10,020.00 | -4.57% | 79,204 |
| Aug 11, 2025 | 10,940.00 | 10,940.00 | 10,480.00 | 10,500.00 | 10,500.00 | -2.05% | 31,794 |
| Aug 10, 2025 | 10,630.00 | 10,880.00 | 10,510.00 | 10,720.00 | 10,720.00 | -1.11% | 39,271 |
| Aug 7, 2025 | 10,730.00 | 10,990.00 | 10,620.00 | 10,840.00 | 10,840.00 | 1.03% | 582,239 |
| Aug 6, 2025 | 10,680.00 | 10,790.00 | 10,520.00 | 10,730.00 | 10,730.00 | - | 32,998 |
| Aug 5, 2025 | 10,980.00 | 10,990.00 | 10,490.00 | 10,730.00 | 10,730.00 | -2.45% | 43,837 |
| Aug 4, 2025 | 11,130.00 | 11,130.00 | 10,840.00 | 11,000.00 | 11,000.00 | -1.17% | 29,848 |
| Jul 31, 2025 | 11,050.00 | 11,190.00 | 10,990.00 | 11,130.00 | 11,130.00 | 0.72% | 24,802 |
| Jul 30, 2025 | 11,200.00 | 11,250.00 | 10,850.00 | 11,050.00 | 11,050.00 | -1.34% | 25,879 |
| Jul 29, 2025 | 10,670.00 | 11,200.00 | 10,670.00 | 11,200.00 | 11,200.00 | 3.99% | 53,903 |
| Jul 28, 2025 | 10,890.00 | 10,980.00 | 10,720.00 | 10,770.00 | 10,770.00 | -1.10% | 46,750 |
| Jul 27, 2025 | 11,010.00 | 11,010.00 | 10,780.00 | 10,890.00 | 10,890.00 | -1.09% | 16,194 |
| Jul 24, 2025 | 11,210.00 | 11,320.00 | 10,910.00 | 11,010.00 | 11,010.00 | -2.39% | 24,915 |
| Jul 23, 2025 | 11,200.00 | 11,340.00 | 11,200.00 | 11,280.00 | 11,280.00 | 0.71% | 25,815 |
| Jul 22, 2025 | 11,000.00 | 11,360.00 | 10,850.00 | 11,200.00 | 11,200.00 | 1.82% | 37,379 |
| Jul 21, 2025 | 10,520.00 | 11,010.00 | 10,440.00 | 11,000.00 | 11,000.00 | 4.56% | 52,581 |
| Jul 20, 2025 | 10,430.00 | 10,600.00 | 10,250.00 | 10,520.00 | 10,520.00 | 0.86% | 18,848 |
| Jul 17, 2025 | 9,900.00 | 10,530.00 | 9,900.00 | 10,430.00 | 10,430.00 | 5.35% | 45,391 |
| Jul 16, 2025 | 9,850.00 | 9,996.00 | 9,850.00 | 9,900.00 | 9,900.00 | 0.23% | 30,931 |
| Jul 15, 2025 | 9,978.00 | 10,110.00 | 9,800.00 | 9,877.00 | 9,877.00 | -1.01% | 38,398 |
| Jul 14, 2025 | 10,100.00 | 10,100.00 | 9,899.00 | 9,978.00 | 9,978.00 | -1.21% | 24,878 |
| Jul 13, 2025 | 10,450.00 | 10,450.00 | 9,955.00 | 10,100.00 | 10,100.00 | -3.81% | 12,614 |
| Jul 10, 2025 | 10,750.00 | 10,840.00 | 10,470.00 | 10,500.00 | 10,500.00 | -2.33% | 23,056 |
| Jul 9, 2025 | 10,790.00 | 11,070.00 | 10,740.00 | 10,750.00 | 10,750.00 | -1.10% | 52,988 |
| Jul 8, 2025 | 11,100.00 | 11,110.00 | 10,800.00 | 10,870.00 | 10,870.00 | -1.98% | 34,662 |
| Jul 7, 2025 | 11,000.00 | 11,190.00 | 10,650.00 | 11,090.00 | 11,090.00 | 0.27% | 121,625 |
| Jul 6, 2025 | 9,900.00 | 11,250.00 | 9,707.00 | 11,060.00 | 11,060.00 | 11.72% | 84,406 |
| Jul 3, 2025 | 9,888.00 | 9,990.00 | 9,707.00 | 9,900.00 | 9,900.00 | 0.12% | 19,519 |
| Jul 2, 2025 | 9,590.00 | 9,888.00 | 9,544.00 | 9,888.00 | 9,888.00 | 3.11% | 27,588 |
| Jul 1, 2025 | 9,460.00 | 9,590.00 | 9,460.00 | 9,590.00 | 9,590.00 | 0.95% | 33,268 |
| Jun 30, 2025 | 9,470.00 | 9,695.00 | 9,440.00 | 9,500.00 | 9,500.00 | 0.32% | 35,586 |
| Jun 29, 2025 | 9,010.00 | 9,470.00 | 9,010.00 | 9,470.00 | 9,470.00 | -0.07% | 39,038 |
| Jun 26, 2025 | 9,380.00 | 9,500.00 | 9,300.00 | 9,477.00 | 9,477.00 | -0.24% | 39,453 |
| Jun 25, 2025 | 8,950.00 | 9,500.00 | 8,900.00 | 9,500.00 | 9,500.00 | 6.15% | 54,058 |
| Jun 24, 2025 | 8,600.00 | 8,950.00 | 8,600.00 | 8,950.00 | 8,950.00 | 4.52% | 41,762 |
| Jun 23, 2025 | 8,216.00 | 8,640.00 | 8,216.00 | 8,563.00 | 8,563.00 | -0.98% | 24,368 |
| Jun 22, 2025 | 8,420.00 | 8,830.00 | 8,363.00 | 8,648.00 | 8,648.00 | 1.85% | 30,968 |
| Jun 19, 2025 | 8,240.00 | 8,500.00 | 8,050.00 | 8,491.00 | 8,491.00 | 3.05% | 22,637 |
| Jun 18, 2025 | 8,237.00 | 8,350.00 | 8,042.00 | 8,240.00 | 8,240.00 | 0.04% | 55,421 |
| Jun 17, 2025 | 8,260.00 | 8,406.00 | 8,100.00 | 8,237.00 | 8,237.00 | -0.28% | 69,277 |
| Jun 16, 2025 | 7,867.00 | 8,288.00 | 7,867.00 | 8,260.00 | 8,260.00 | 5.00% | 18,520 |
| Jun 15, 2025 | 7,821.00 | 8,015.00 | 7,721.00 | 7,867.00 | 7,867.00 | -0.42% | 19,922 |
| Jun 12, 2025 | 7,900.00 | 8,002.00 | 7,851.00 | 7,900.00 | 7,900.00 | -1.53% | 17,789 |
| Jun 11, 2025 | 7,996.00 | 8,093.00 | 7,951.00 | 8,023.00 | 8,023.00 | 0.34% | 4,499 |
| Jun 10, 2025 | 7,995.00 | 8,039.00 | 7,900.00 | 7,996.00 | 7,996.00 | 0.01% | 5,366 |
| Jun 9, 2025 | 7,950.00 | 8,048.00 | 7,851.00 | 7,995.00 | 7,995.00 | 0.57% | 9,181 |
| Jun 8, 2025 | 8,077.00 | 8,165.00 | 7,950.00 | 7,950.00 | 7,950.00 | -1.57% | 15,628 |
| Jun 5, 2025 | 8,065.00 | 8,190.00 | 7,900.00 | 8,077.00 | 8,077.00 | 0.15% | 10,885 |
| Jun 4, 2025 | 8,150.00 | 8,211.00 | 7,967.00 | 8,065.00 | 8,065.00 | -1.04% | 12,449 |
| Jun 3, 2025 | 8,500.00 | 8,500.00 | 8,065.00 | 8,150.00 | 8,150.00 | -4.12% | 16,128 |