Issta Ltd (TLV:ISTA)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,580
+60 (0.57%)
Jul 31, 2025, 5:24 PM IDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 10,370.00 | 10,610.00 | 10,370.00 | 10,580.00 | 10,580.00 | 0.57% | 5,657 |
| Jul 30, 2025 | 10,620.00 | 10,870.00 | 10,450.00 | 10,520.00 | 10,520.00 | -1.41% | 8,390 |
| Jul 29, 2025 | 10,570.00 | 10,940.00 | 10,570.00 | 10,670.00 | 10,670.00 | -0.74% | 35,337 |
| Jul 28, 2025 | 10,680.00 | 10,860.00 | 10,600.00 | 10,750.00 | 10,750.00 | 0.66% | 11,888 |
| Jul 27, 2025 | 10,900.00 | 10,900.00 | 10,640.00 | 10,680.00 | 10,680.00 | -1.29% | 2,047 |
| Jul 24, 2025 | 10,870.00 | 10,980.00 | 10,730.00 | 10,820.00 | 10,820.00 | -1.64% | 6,642 |
| Jul 23, 2025 | 11,070.00 | 11,140.00 | 10,940.00 | 11,000.00 | 11,000.00 | 1.10% | 7,902 |
| Jul 22, 2025 | 10,820.00 | 11,050.00 | 10,810.00 | 10,880.00 | 10,880.00 | 0.55% | 15,069 |
| Jul 21, 2025 | 10,510.00 | 11,030.00 | 10,510.00 | 10,820.00 | 10,820.00 | 0.93% | 24,021 |
| Jul 20, 2025 | 10,680.00 | 10,720.00 | 10,670.00 | 10,720.00 | 10,720.00 | - | 4,090 |
| Jul 17, 2025 | 10,990.00 | 10,990.00 | 10,720.00 | 10,720.00 | 10,720.00 | -0.83% | 12,963 |
| Jul 16, 2025 | 10,800.00 | 11,220.00 | 10,730.00 | 10,810.00 | 10,810.00 | -0.83% | 5,545 |
| Jul 15, 2025 | 10,990.00 | 11,240.00 | 10,870.00 | 10,900.00 | 10,900.00 | -0.82% | 22,740 |
| Jul 14, 2025 | 11,010.00 | 11,240.00 | 10,830.00 | 10,990.00 | 10,990.00 | -1.08% | 11,738 |
| Jul 13, 2025 | 11,350.00 | 11,440.00 | 10,710.00 | 11,110.00 | 11,110.00 | -2.11% | 41,661 |
| Jul 10, 2025 | 11,500.00 | 11,500.00 | 11,110.00 | 11,350.00 | 11,350.00 | -1.30% | 22,811 |
| Jul 9, 2025 | 11,390.00 | 11,620.00 | 11,070.00 | 11,500.00 | 11,500.00 | 3.23% | 19,869 |
| Jul 8, 2025 | 11,400.00 | 11,400.00 | 11,060.00 | 11,140.00 | 11,140.00 | -1.59% | 11,491 |
| Jul 7, 2025 | 11,250.00 | 11,500.00 | 11,060.00 | 11,320.00 | 11,320.00 | 0.80% | 11,975 |
| Jul 6, 2025 | 10,710.00 | 11,510.00 | 10,710.00 | 11,230.00 | 11,230.00 | -0.18% | 7,755 |
| Jul 3, 2025 | 11,390.00 | 11,460.00 | 11,140.00 | 11,250.00 | 11,250.00 | -1.23% | 20,249 |
| Jul 2, 2025 | 11,100.00 | 11,390.00 | 10,740.00 | 11,390.00 | 11,390.00 | 1.52% | 20,463 |
| Jul 1, 2025 | 10,930.00 | 11,250.00 | 10,770.00 | 11,220.00 | 11,220.00 | 2.65% | 17,308 |
| Jun 30, 2025 | 11,000.00 | 11,100.00 | 10,820.00 | 10,930.00 | 10,930.00 | 1.20% | 17,974 |
| Jun 29, 2025 | 9,908.00 | 10,800.00 | 9,908.00 | 10,800.00 | 10,800.00 | 2.18% | 7,597 |
| Jun 26, 2025 | 10,450.00 | 10,790.00 | 10,380.00 | 10,570.00 | 10,570.00 | -0.75% | 9,177 |
| Jun 25, 2025 | 10,510.00 | 10,690.00 | 10,440.00 | 10,650.00 | 10,650.00 | 1.33% | 9,179 |
| Jun 24, 2025 | 10,400.00 | 10,610.00 | 10,220.00 | 10,510.00 | 10,510.00 | 4.37% | 25,843 |
| Jun 23, 2025 | 10,220.00 | 10,250.00 | 9,915.00 | 10,070.00 | 10,070.00 | -1.47% | 32,793 |
| Jun 22, 2025 | 9,951.00 | 10,250.00 | 9,836.00 | 10,220.00 | 10,220.00 | 2.70% | 16,688 |
| Jun 19, 2025 | 9,701.00 | 10,090.00 | 9,701.00 | 9,951.00 | 9,951.00 | 0.77% | 16,040 |
| Jun 18, 2025 | 9,604.00 | 9,900.00 | 9,530.00 | 9,875.00 | 9,875.00 | 2.82% | 15,698 |
| Jun 17, 2025 | 9,548.00 | 9,701.00 | 9,395.00 | 9,604.00 | 9,604.00 | 0.59% | 16,227 |
| Jun 16, 2025 | 9,178.00 | 9,647.00 | 9,131.00 | 9,548.00 | 9,548.00 | 4.03% | 22,615 |
| Jun 15, 2025 | 8,600.00 | 9,234.00 | 8,581.00 | 9,178.00 | 9,178.00 | 3.71% | 8,372 |
| Jun 12, 2025 | 9,041.00 | 9,041.00 | 8,620.00 | 8,850.00 | 8,850.00 | -2.11% | 54,188 |
| Jun 11, 2025 | 8,935.00 | 9,277.00 | 8,782.00 | 9,041.00 | 9,041.00 | 1.19% | 15,572 |
| Jun 10, 2025 | 9,027.00 | 9,206.00 | 8,712.00 | 8,935.00 | 8,935.00 | -0.03% | 20,753 |
| Jun 9, 2025 | 9,310.00 | 9,537.00 | 8,924.00 | 8,938.00 | 8,938.00 | -4.00% | 17,852 |
| Jun 8, 2025 | 9,236.00 | 9,699.00 | 9,236.00 | 9,310.00 | 9,310.00 | -2.09% | 4,495 |
| Jun 5, 2025 | 9,538.00 | 9,657.00 | 9,365.00 | 9,509.00 | 9,509.00 | 0.31% | 5,714 |
| Jun 4, 2025 | 9,660.00 | 9,660.00 | 9,407.00 | 9,480.00 | 9,480.00 | -0.93% | 3,137 |
| Jun 3, 2025 | 9,548.00 | 9,742.00 | 9,516.00 | 9,569.00 | 9,569.00 | 0.22% | 5,152 |
| May 29, 2025 | 9,501.00 | 9,748.00 | 9,266.00 | 9,548.00 | 9,548.00 | 0.24% | 10,399 |
| May 28, 2025 | 9,430.00 | 9,596.00 | 9,336.00 | 9,525.00 | 9,525.00 | 1.01% | 6,166 |
| May 27, 2025 | 9,402.00 | 9,430.00 | 9,228.00 | 9,430.00 | 9,430.00 | 0.30% | 5,152 |
| May 26, 2025 | 9,123.00 | 9,480.00 | 9,123.00 | 9,402.00 | 9,402.00 | 3.06% | 5,800 |
| May 25, 2025 | 9,159.00 | 9,159.00 | 8,979.00 | 9,123.00 | 9,123.00 | 2.51% | 1,485 |
| May 22, 2025 | 8,918.00 | 9,103.00 | 8,763.00 | 8,900.00 | 8,900.00 | -0.20% | 6,355 |
| May 21, 2025 | 9,110.00 | 9,110.00 | 8,847.00 | 8,918.00 | 8,918.00 | -2.11% | 5,554 |