Isrotel Ltd. (TLV:ISRO)
Israel · Delayed Price · Currency is ILS · Price in ILA 12,380
+730 (6.27%)
Sep 4, 2025, 5:24 PM IDT
Isrotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11,650.00 | 12,640.00 | 11,590.00 | 12,380.00 | 12,380.00 | 6.27% | 37,209 |
| Sep 3, 2025 | 11,090.00 | 11,950.00 | 10,920.00 | 11,650.00 | 11,650.00 | 5.05% | 34,274 |
| Sep 2, 2025 | 11,500.00 | 11,500.00 | 11,090.00 | 11,090.00 | 11,090.00 | -3.57% | 12,163 |
| Sep 1, 2025 | 11,500.00 | 11,510.00 | 11,230.00 | 11,500.00 | 11,500.00 | 1.32% | 42,706 |
| Aug 31, 2025 | 11,420.00 | 11,500.00 | 11,200.00 | 11,350.00 | 11,350.00 | -0.61% | 6,658 |
| Aug 28, 2025 | 11,100.00 | 11,450.00 | 11,100.00 | 11,420.00 | 11,420.00 | 1.87% | 25,187 |
| Aug 27, 2025 | 11,910.00 | 11,910.00 | 11,180.00 | 11,210.00 | 11,210.00 | -5.88% | 63,705 |
| Aug 26, 2025 | 11,260.00 | 12,000.00 | 11,060.00 | 11,910.00 | 11,910.00 | 5.77% | 29,231 |
| Aug 25, 2025 | 11,980.00 | 11,980.00 | 11,260.00 | 11,260.00 | 11,260.00 | -3.76% | 23,364 |
| Aug 24, 2025 | 11,990.00 | 12,030.00 | 11,530.00 | 11,700.00 | 11,700.00 | -0.85% | 19,543 |
| Aug 21, 2025 | 12,000.00 | 12,050.00 | 11,760.00 | 11,800.00 | 11,800.00 | -0.51% | 21,393 |
| Aug 20, 2025 | 11,750.00 | 12,380.00 | 11,700.00 | 11,860.00 | 11,860.00 | 0.94% | 71,038 |
| Aug 19, 2025 | 10,850.00 | 11,920.00 | 10,840.00 | 11,750.00 | 11,750.00 | 8.29% | 48,582 |
| Aug 18, 2025 | 10,460.00 | 10,890.00 | 10,380.00 | 10,850.00 | 10,850.00 | 3.73% | 24,261 |
| Aug 17, 2025 | 10,260.00 | 10,620.00 | 10,250.00 | 10,460.00 | 10,460.00 | 0.97% | 5,058 |
| Aug 14, 2025 | 10,150.00 | 10,500.00 | 10,150.00 | 10,360.00 | 10,360.00 | 2.07% | 46,245 |
| Aug 13, 2025 | 10,020.00 | 10,310.00 | 10,020.00 | 10,150.00 | 10,150.00 | 1.30% | 18,539 |
| 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 |