Isras Investment Company Ltd (TLV:ISRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 86,830
0.00 (0.00%)
Oct 5, 2025, 3:49 PM IDT
Isras Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 89,500.00 | 91,400.00 | 86,830.00 | 86,830.00 | 86,830.00 | -1.55% | 2,988 |
| Sep 30, 2025 | 87,290.00 | 88,520.00 | 85,370.00 | 88,200.00 | 88,200.00 | 4.40% | 6,554 |
| Sep 29, 2025 | 85,000.00 | 87,600.00 | 84,480.00 | 84,480.00 | 84,480.00 | -0.61% | 6,577 |
| Sep 28, 2025 | 82,080.00 | 85,470.00 | 81,990.00 | 85,000.00 | 85,000.00 | 3.56% | 5,181 |
| Sep 25, 2025 | 83,410.00 | 83,410.00 | 81,840.00 | 82,080.00 | 82,080.00 | 0.29% | 3,380 |
| Sep 21, 2025 | 81,070.00 | 82,410.00 | 78,640.00 | 81,840.00 | 81,840.00 | 0.95% | 3,410 |
| Sep 18, 2025 | 81,090.00 | 82,030.00 | 79,280.00 | 81,070.00 | 81,070.00 | -0.02% | 4,733 |
| Sep 17, 2025 | 82,620.00 | 84,040.00 | 80,700.00 | 81,090.00 | 81,090.00 | -2.09% | 3,216 |
| Sep 16, 2025 | 84,060.00 | 84,060.00 | 80,010.00 | 82,820.00 | 82,820.00 | -0.83% | 4,519 |
| Sep 15, 2025 | 85,490.00 | 86,750.00 | 83,230.00 | 83,510.00 | 83,510.00 | -2.32% | 2,100 |
| Sep 14, 2025 | 86,170.00 | 87,410.00 | 84,620.00 | 85,490.00 | 85,490.00 | -0.79% | 650 |
| Sep 11, 2025 | 86,720.00 | 87,650.00 | 85,550.00 | 86,170.00 | 86,170.00 | -0.63% | 2,629 |
| Sep 10, 2025 | 87,030.00 | 87,280.00 | 85,770.00 | 86,720.00 | 86,720.00 | -0.36% | 3,023 |
| Sep 9, 2025 | 86,620.00 | 87,030.00 | 85,470.00 | 87,030.00 | 87,030.00 | 0.47% | 8,110 |
| Sep 8, 2025 | 85,770.00 | 86,880.00 | 83,860.00 | 86,620.00 | 86,620.00 | 0.99% | 5,346 |
| Sep 7, 2025 | 84,800.00 | 85,770.00 | 82,500.00 | 85,770.00 | 85,770.00 | 3.54% | 6,248 |
| Sep 4, 2025 | 82,630.00 | 83,080.00 | 80,000.00 | 82,840.00 | 82,840.00 | 0.25% | 9,546 |
| Sep 3, 2025 | 83,560.00 | 85,000.00 | 82,620.00 | 82,630.00 | 82,630.00 | -1.11% | 2,061 |
| Sep 2, 2025 | 86,560.00 | 86,560.00 | 83,560.00 | 83,560.00 | 83,560.00 | -3.47% | 1,337 |
| Sep 1, 2025 | 87,860.00 | 88,180.00 | 86,070.00 | 86,560.00 | 86,560.00 | -1.48% | 1,570 |
| Aug 31, 2025 | 87,850.00 | 88,650.00 | 84,410.00 | 87,860.00 | 87,860.00 | 0.01% | 3,101 |
| Aug 28, 2025 | 87,040.00 | 88,930.00 | 86,790.00 | 87,850.00 | 87,850.00 | - | 4,876 |
| Aug 27, 2025 | 87,120.00 | 88,730.00 | 86,870.00 | 87,850.00 | 87,850.00 | 0.84% | 2,970 |
| Aug 26, 2025 | 88,360.00 | 89,300.00 | 82,200.00 | 87,120.00 | 87,120.00 | -3.17% | 8,936 |
| Aug 25, 2025 | 88,040.00 | 89,970.00 | 88,040.00 | 89,970.00 | 89,970.00 | 0.16% | 4,228 |
| Aug 24, 2025 | 87,000.00 | 89,830.00 | 87,000.00 | 89,830.00 | 89,830.00 | 3.25% | 2,782 |
| Aug 21, 2025 | 86,440.00 | 87,550.00 | 85,590.00 | 87,000.00 | 87,000.00 | 0.65% | 3,470 |
| Aug 20, 2025 | 86,440.00 | 87,150.00 | 84,170.00 | 86,440.00 | 86,440.00 | - | 3,392 |
| Aug 19, 2025 | 85,450.00 | 87,140.00 | 85,450.00 | 86,440.00 | 86,440.00 | 1.16% | 2,950 |
| Aug 18, 2025 | 85,600.00 | 86,620.00 | 84,370.00 | 85,450.00 | 85,450.00 | -0.18% | 1,398 |
| Aug 17, 2025 | 87,490.00 | 87,780.00 | 85,550.00 | 85,600.00 | 85,600.00 | -2.16% | 1,538 |
| Aug 14, 2025 | 85,460.00 | 88,000.00 | 85,460.00 | 87,490.00 | 87,490.00 | 1.97% | 3,103 |
| Aug 13, 2025 | 83,940.00 | 86,600.00 | 83,940.00 | 85,800.00 | 85,800.00 | 2.05% | 3,705 |
| Aug 12, 2025 | 84,890.00 | 86,930.00 | 83,750.00 | 84,080.00 | 84,080.00 | -0.95% | 3,438 |
| Aug 11, 2025 | 85,140.00 | 85,910.00 | 83,220.00 | 84,890.00 | 84,890.00 | 0.70% | 3,962 |
| Aug 10, 2025 | 84,940.00 | 86,300.00 | 84,300.00 | 84,300.00 | 84,300.00 | -0.75% | 1,963 |
| Aug 7, 2025 | 85,140.00 | 85,270.00 | 84,040.00 | 84,940.00 | 84,940.00 | 0.21% | 14,731 |
| Aug 6, 2025 | 85,630.00 | 86,170.00 | 84,510.00 | 84,760.00 | 84,760.00 | -1.37% | 5,262 |
| Aug 5, 2025 | 89,420.00 | 89,510.00 | 85,420.00 | 85,940.00 | 85,940.00 | -3.89% | 5,815 |
| Aug 4, 2025 | 92,050.00 | 92,200.00 | 89,110.00 | 89,420.00 | 89,420.00 | -3.25% | 2,345 |
| Jul 31, 2025 | 91,510.00 | 92,420.00 | 91,270.00 | 92,420.00 | 92,420.00 | 0.99% | 3,032 |
| Jul 30, 2025 | 92,050.00 | 92,150.00 | 89,980.00 | 91,510.00 | 91,510.00 | -0.59% | 4,286 |
| Jul 29, 2025 | 91,260.00 | 92,990.00 | 91,260.00 | 92,050.00 | 92,050.00 | 0.51% | 2,431 |
| Jul 28, 2025 | 92,020.00 | 93,010.00 | 91,370.00 | 91,580.00 | 91,580.00 | -0.48% | 6,059 |
| Jul 27, 2025 | 93,010.00 | 93,920.00 | 91,810.00 | 92,020.00 | 92,020.00 | -2.00% | 1,885 |
| Jul 24, 2025 | 94,430.00 | 96,330.00 | 93,030.00 | 93,900.00 | 93,900.00 | -0.56% | 4,221 |
| Jul 23, 2025 | 95,710.00 | 96,790.00 | 94,430.00 | 94,430.00 | 94,430.00 | -1.34% | 3,247 |
| Jul 22, 2025 | 95,990.00 | 96,420.00 | 95,220.00 | 95,710.00 | 95,710.00 | -0.29% | 4,166 |
| Jul 21, 2025 | 95,900.00 | 98,020.00 | 95,240.00 | 95,990.00 | 95,990.00 | 0.09% | 2,567 |
| Jul 20, 2025 | 95,820.00 | 97,740.00 | 93,900.00 | 95,900.00 | 95,900.00 | 0.08% | 1,556 |