Isras Investment Company Ltd (TLV:ISRS)
Israel · Delayed Price · Currency is ILS · Price in ILA 79,590
+70 (0.09%)
Aug 25, 2026, 10:47 AM IDT
Isras Investment Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 80,260.00 | 80,710.00 | 78,890.00 | 79,520.00 | 79,520.00 | -0.92% | 2,594 |
| Aug 21, 2026 | 79,670.00 | 80,400.00 | 79,000.00 | 80,260.00 | 80,260.00 | 0.74% | 1,056 |
| Aug 20, 2026 | 80,780.00 | 81,740.00 | 79,400.00 | 79,670.00 | 79,670.00 | -1.56% | 1,329 |
| Aug 19, 2026 | 80,990.00 | 81,900.00 | 79,460.00 | 80,930.00 | 80,930.00 | -0.07% | 2,243 |
| Aug 18, 2026 | 78,820.00 | 81,250.00 | 78,220.00 | 80,990.00 | 80,990.00 | 2.75% | 2,329 |
| Aug 17, 2026 | 81,640.00 | 82,330.00 | 78,820.00 | 78,820.00 | 78,820.00 | -3.45% | 2,391 |
| Aug 14, 2026 | 80,690.00 | 81,700.00 | 80,200.00 | 81,640.00 | 81,640.00 | 1.18% | 1,458 |
| Aug 13, 2026 | 78,670.00 | 81,010.00 | 78,500.00 | 80,690.00 | 80,690.00 | 2.57% | 2,039 |
| Aug 12, 2026 | 77,830.00 | 79,050.00 | 77,490.00 | 78,670.00 | 78,670.00 | 1.08% | 2,884 |
| Aug 11, 2026 | 77,470.00 | 78,430.00 | 77,000.00 | 77,830.00 | 77,830.00 | 0.46% | 4,022 |
| Aug 10, 2026 | 78,500.00 | 79,000.00 | 77,420.00 | 77,470.00 | 77,470.00 | -1.31% | 5,493 |
| Aug 7, 2026 | 78,270.00 | 80,390.00 | 77,670.00 | 78,500.00 | 78,500.00 | 0.29% | 3,465 |
| Aug 6, 2026 | 78,510.00 | 78,950.00 | 77,010.00 | 78,270.00 | 78,270.00 | -0.96% | 40,643 |
| Aug 5, 2026 | 79,510.00 | 79,790.00 | 78,540.00 | 79,030.00 | 79,030.00 | -0.60% | 4,690 |
| Aug 4, 2026 | 80,500.00 | 80,600.00 | 78,630.00 | 79,510.00 | 79,510.00 | -1.23% | 11,141 |
| Aug 3, 2026 | 84,500.00 | 84,520.00 | 79,740.00 | 80,500.00 | 80,500.00 | -4.73% | 60,843 |
| Jul 31, 2026 | 84,770.00 | 84,940.00 | 83,960.00 | 84,500.00 | 84,500.00 | -0.32% | 1,435 |
| Jul 30, 2026 | 85,090.00 | 85,760.00 | 83,540.00 | 84,770.00 | 84,770.00 | 0.32% | 2,819 |
| Jul 29, 2026 | 84,770.00 | 84,930.00 | 83,920.00 | 84,500.00 | 84,500.00 | -0.32% | 2,145 |
| Jul 28, 2026 | 84,800.00 | 85,800.00 | 84,480.00 | 84,770.00 | 84,770.00 | -0.04% | 1,462 |
| Jul 27, 2026 | 84,400.00 | 86,360.00 | 84,150.00 | 84,800.00 | 84,800.00 | 0.34% | 2,505 |
| Jul 24, 2026 | 83,910.00 | 84,930.00 | 83,250.00 | 84,510.00 | 84,510.00 | -0.70% | 2,705 |
| Jul 22, 2026 | 86,430.00 | 86,430.00 | 84,500.00 | 85,110.00 | 85,110.00 | 0.45% | 5,168 |
| Jul 21, 2026 | 83,800.00 | 85,680.00 | 83,760.00 | 84,730.00 | 84,730.00 | 1.11% | 1,286 |
| Jul 20, 2026 | 83,220.00 | 84,180.00 | 82,590.00 | 83,800.00 | 83,800.00 | -0.04% | 2,183 |
| Jul 17, 2026 | 83,690.00 | 83,960.00 | 82,860.00 | 83,830.00 | 83,830.00 | 0.17% | 1,139 |
| Jul 16, 2026 | 83,690.00 | 84,140.00 | 83,010.00 | 83,690.00 | 83,690.00 | - | 2,104 |
| Jul 15, 2026 | 83,000.00 | 83,910.00 | 82,160.00 | 83,690.00 | 83,690.00 | 0.83% | 3,017 |
| Jul 14, 2026 | 84,000.00 | 84,360.00 | 81,930.00 | 83,000.00 | 83,000.00 | -1.19% | 2,633 |
| Jul 13, 2026 | 84,500.00 | 85,090.00 | 81,970.00 | 84,000.00 | 84,000.00 | -0.59% | 2,820 |
| Jul 10, 2026 | 84,330.00 | 85,250.00 | 83,300.00 | 84,500.00 | 84,500.00 | 0.20% | 1,426 |
| Jul 9, 2026 | 85,000.00 | 86,210.00 | 83,350.00 | 84,330.00 | 84,330.00 | -0.79% | 2,623 |
| Jul 8, 2026 | 87,310.00 | 87,310.00 | 85,000.00 | 85,000.00 | 85,000.00 | -2.65% | 2,736 |
| Jul 7, 2026 | 87,010.00 | 87,860.00 | 86,400.00 | 87,310.00 | 87,310.00 | -0.21% | 1,970 |
| Jul 6, 2026 | 86,510.00 | 89,580.00 | 86,510.00 | 87,490.00 | 87,490.00 | 1.13% | 2,140 |
| Jul 3, 2026 | 86,300.00 | 87,450.00 | 86,030.00 | 86,510.00 | 86,510.00 | 1.18% | 721 |
| Jul 2, 2026 | 86,680.00 | 87,250.00 | 84,800.00 | 85,500.00 | 85,500.00 | -1.36% | 2,483 |
| Jul 1, 2026 | 84,330.00 | 87,070.00 | 84,330.00 | 86,680.00 | 86,680.00 | 3.19% | 2,301 |
| Jun 30, 2026 | 85,420.00 | 85,850.00 | 83,760.00 | 84,000.00 | 84,000.00 | -0.91% | 2,644 |
| Jun 29, 2026 | 82,980.00 | 86,560.00 | 82,940.00 | 84,770.00 | 84,770.00 | 1.87% | 2,974 |
| Jun 26, 2026 | 83,210.00 | 84,160.00 | 82,620.00 | 83,210.00 | 83,210.00 | - | 1,006 |
| Jun 25, 2026 | 83,600.00 | 84,120.00 | 82,590.00 | 83,210.00 | 83,210.00 | 0.04% | 2,511 |
| Jun 24, 2026 | 83,000.00 | 83,920.00 | 82,550.00 | 83,180.00 | 83,180.00 | 0.22% | 2,481 |
| Jun 23, 2026 | 84,130.00 | 84,840.00 | 83,000.00 | 83,000.00 | 83,000.00 | -1.34% | 2,588 |
| Jun 22, 2026 | 84,880.00 | 85,960.00 | 84,020.00 | 84,130.00 | 84,130.00 | -0.88% | 2,368 |
| Jun 19, 2026 | 85,000.00 | 86,700.00 | 84,110.00 | 84,880.00 | 84,880.00 | -0.14% | 2,802 |
| Jun 18, 2026 | 82,500.00 | 85,420.00 | 81,270.00 | 85,000.00 | 85,000.00 | 3.03% | 2,266 |
| Jun 17, 2026 | 82,730.00 | 83,490.00 | 81,950.00 | 82,500.00 | 82,500.00 | -0.28% | 2,262 |
| Jun 16, 2026 | 83,150.00 | 84,920.00 | 81,550.00 | 82,730.00 | 82,730.00 | -0.51% | 26,906 |
| Jun 15, 2026 | 84,730.00 | 86,120.00 | 81,930.00 | 83,150.00 | 83,150.00 | -1.86% | 4,695 |