Issta Ltd (TLV:ISTA)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,948.00
-202.00 (-1.99%)
Nov 6, 2025, 5:25 PM IDT
Issta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 10,150.00 | 10,440.00 | 9,948.00 | 9,948.00 | 9,948.00 | -1.99% | 37,482 |
| Nov 5, 2025 | 10,380.00 | 10,380.00 | 10,120.00 | 10,150.00 | 10,150.00 | -2.22% | 6,252 |
| Nov 4, 2025 | 10,530.00 | 10,560.00 | 10,360.00 | 10,380.00 | 10,380.00 | -1.42% | 2,681 |
| Nov 3, 2025 | 10,540.00 | 10,570.00 | 10,490.00 | 10,530.00 | 10,530.00 | -0.09% | 6,846 |
| Nov 2, 2025 | 10,680.00 | 10,680.00 | 10,410.00 | 10,540.00 | 10,540.00 | -0.94% | 1,821 |
| Oct 30, 2025 | 10,380.00 | 10,640.00 | 10,320.00 | 10,640.00 | 10,640.00 | 2.50% | 19,346 |
| Oct 29, 2025 | 10,370.00 | 10,500.00 | 10,310.00 | 10,380.00 | 10,380.00 | 0.10% | 14,622 |
| Oct 28, 2025 | 10,640.00 | 10,730.00 | 10,360.00 | 10,370.00 | 10,370.00 | -2.54% | 168,670 |
| Oct 27, 2025 | 10,710.00 | 10,920.00 | 10,560.00 | 10,640.00 | 10,640.00 | -0.65% | 12,944 |
| Oct 26, 2025 | 10,510.00 | 10,780.00 | 10,510.00 | 10,710.00 | 10,710.00 | 1.90% | 3,435 |
| Oct 23, 2025 | 10,630.00 | 10,660.00 | 10,430.00 | 10,510.00 | 10,510.00 | -1.13% | 14,532 |
| Oct 22, 2025 | 10,530.00 | 10,800.00 | 10,520.00 | 10,630.00 | 10,630.00 | 0.95% | 8,540 |
| Oct 21, 2025 | 10,690.00 | 10,870.00 | 10,490.00 | 10,530.00 | 10,530.00 | -1.96% | 13,363 |
| Oct 20, 2025 | 10,840.00 | 10,990.00 | 10,650.00 | 10,740.00 | 10,740.00 | -0.92% | 15,058 |
| Oct 19, 2025 | 10,940.00 | 10,940.00 | 10,740.00 | 10,840.00 | 10,840.00 | -0.91% | 3,793 |
| Oct 16, 2025 | 10,760.00 | 11,040.00 | 10,690.00 | 10,940.00 | 10,940.00 | 1.58% | 16,907 |
| Oct 15, 2025 | 10,990.00 | 11,110.00 | 10,770.00 | 10,770.00 | 10,770.00 | -2.00% | 12,284 |
| Oct 12, 2025 | 11,150.00 | 11,150.00 | 10,740.00 | 10,990.00 | 10,990.00 | -1.43% | 8,008 |
| Oct 9, 2025 | 10,800.00 | 11,300.00 | 10,800.00 | 11,150.00 | 11,150.00 | 4.50% | 14,711 |
| Oct 8, 2025 | 10,790.00 | 10,870.00 | 10,500.00 | 10,670.00 | 10,670.00 | -1.11% | 11,447 |
| Oct 5, 2025 | 10,900.00 | 10,900.00 | 10,520.00 | 10,790.00 | 10,790.00 | - | 9,086 |
| Sep 30, 2025 | 10,270.00 | 10,980.00 | 10,240.00 | 10,790.00 | 10,790.00 | 5.06% | 27,138 |
| Sep 29, 2025 | 10,300.00 | 10,680.00 | 9,987.00 | 10,270.00 | 10,270.00 | -0.29% | 15,999 |
| Sep 28, 2025 | 9,742.00 | 10,600.00 | 9,742.00 | 10,300.00 | 10,300.00 | 6.21% | 9,779 |
| Sep 25, 2025 | 9,500.00 | 9,795.00 | 9,500.00 | 9,698.00 | 9,698.00 | 2.08% | 51,732 |
| Sep 21, 2025 | 9,500.00 | 9,850.00 | 9,300.00 | 9,500.00 | 9,500.00 | - | 5,758 |
| Sep 18, 2025 | 9,650.00 | 9,875.00 | 9,498.00 | 9,500.00 | 9,500.00 | -1.55% | 10,931 |
| Sep 17, 2025 | 9,981.00 | 10,140.00 | 9,627.00 | 9,650.00 | 9,650.00 | -3.32% | 9,918 |
| Sep 16, 2025 | 10,470.00 | 10,470.00 | 9,890.00 | 9,981.00 | 9,981.00 | -1.47% | 6,531 |
| Sep 15, 2025 | 10,530.00 | 10,530.00 | 10,070.00 | 10,130.00 | 10,130.00 | -1.65% | 7,511 |
| Sep 14, 2025 | 10,360.00 | 10,670.00 | 10,020.00 | 10,300.00 | 10,300.00 | -0.58% | 2,467 |
| Sep 11, 2025 | 10,520.00 | 10,640.00 | 10,130.00 | 10,360.00 | 10,360.00 | -1.52% | 9,217 |
| Sep 10, 2025 | 10,630.00 | 10,630.00 | 10,380.00 | 10,520.00 | 10,520.00 | -1.03% | 8,796 |
| Sep 9, 2025 | 10,790.00 | 10,800.00 | 10,340.00 | 10,630.00 | 10,630.00 | 2.51% | 12,746 |
| Sep 8, 2025 | 10,630.00 | 10,880.00 | 10,260.00 | 10,370.00 | 10,370.00 | -2.45% | 9,131 |
| Sep 7, 2025 | 10,420.00 | 10,940.00 | 10,050.00 | 10,630.00 | 10,630.00 | 2.02% | 10,885 |
| Sep 4, 2025 | 9,907.00 | 10,690.00 | 9,907.00 | 10,420.00 | 10,420.00 | 5.18% | 12,013 |
| Sep 3, 2025 | 9,952.00 | 10,110.00 | 9,802.00 | 9,907.00 | 9,907.00 | -0.45% | 9,207 |
| Sep 2, 2025 | 10,250.00 | 10,410.00 | 9,941.00 | 9,952.00 | 9,952.00 | -1.85% | 6,529 |
| Sep 1, 2025 | 10,150.00 | 10,260.00 | 9,959.00 | 10,140.00 | 10,140.00 | -1.07% | 9,858 |
| Aug 31, 2025 | 10,150.00 | 10,280.00 | 10,010.00 | 10,250.00 | 10,250.00 | 0.99% | 3,264 |
| Aug 28, 2025 | 10,350.00 | 10,370.00 | 10,040.00 | 10,150.00 | 10,150.00 | -1.93% | 11,622 |
| Aug 27, 2025 | 10,500.00 | 10,510.00 | 10,190.00 | 10,350.00 | 10,350.00 | -1.90% | 11,000 |
| Aug 26, 2025 | 10,700.00 | 10,880.00 | 10,540.00 | 10,550.00 | 10,550.00 | -1.40% | 7,702 |
| Aug 25, 2025 | 10,920.00 | 10,920.00 | 10,690.00 | 10,700.00 | 10,700.00 | -0.19% | 6,601 |
| Aug 24, 2025 | 10,560.00 | 10,770.00 | 10,560.00 | 10,720.00 | 10,720.00 | 1.52% | 3,925 |
| Aug 21, 2025 | 10,750.00 | 10,750.00 | 10,410.00 | 10,560.00 | 10,560.00 | -1.77% | 12,448 |
| Aug 20, 2025 | 10,910.00 | 10,950.00 | 10,320.00 | 10,750.00 | 10,750.00 | -1.47% | 9,436 |
| Aug 19, 2025 | 10,580.00 | 11,200.00 | 10,580.00 | 10,910.00 | 10,910.00 | 3.12% | 10,165 |
| Aug 18, 2025 | 10,630.00 | 10,740.00 | 10,400.00 | 10,580.00 | 10,580.00 | -0.47% | 30,518 |