Issta Ltd (TLV:ISTA)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,080
+260 (2.40%)
At close: Jan 30, 2026
Issta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11,300.00 | 11,300.00 | 10,740.00 | 11,080.00 | 11,080.00 | 2.40% | 6,289 |
| Jan 29, 2026 | 10,850.00 | 10,970.00 | 10,730.00 | 10,820.00 | 10,820.00 | -1.19% | 16,299 |
| Jan 28, 2026 | 11,110.00 | 11,060.00 | 10,810.00 | 10,950.00 | 10,950.00 | -1.44% | 11,620 |
| Jan 27, 2026 | 10,820.00 | 11,140.00 | 10,820.00 | 11,110.00 | 11,110.00 | 1.46% | 4,445 |
| Jan 26, 2026 | 11,150.00 | 11,170.00 | 10,710.00 | 10,950.00 | 10,950.00 | -1.79% | 11,785 |
| Jan 23, 2026 | 10,810.00 | 11,410.00 | 10,680.00 | 11,150.00 | 11,150.00 | 3.15% | 7,426 |
| Jan 22, 2026 | 10,710.00 | 10,890.00 | 10,710.00 | 10,810.00 | 10,810.00 | 0.93% | 6,225 |
| Jan 21, 2026 | 11,000.00 | 11,020.00 | 10,650.00 | 10,710.00 | 10,710.00 | -2.64% | 108,250 |
| Jan 20, 2026 | 11,090.00 | 11,200.00 | 10,790.00 | 11,000.00 | 11,000.00 | -1.52% | 12,222 |
| Jan 19, 2026 | 11,420.00 | 11,400.00 | 11,130.00 | 11,170.00 | 11,170.00 | -2.19% | 5,712 |
| Jan 16, 2026 | 11,450.00 | 11,600.00 | 11,410.00 | 11,420.00 | 11,420.00 | -0.26% | 7,648 |
| Jan 15, 2026 | 11,530.00 | 11,700.00 | 11,390.00 | 11,450.00 | 11,450.00 | -1.46% | 18,872 |
| Jan 14, 2026 | 11,570.00 | 11,860.00 | 11,380.00 | 11,620.00 | 11,620.00 | -0.26% | 5,290 |
| Jan 13, 2026 | 11,460.00 | 11,710.00 | 11,320.00 | 11,650.00 | 11,650.00 | -0.34% | 11,038 |
| Jan 12, 2026 | 11,510.00 | 11,820.00 | 11,400.00 | 11,690.00 | 11,690.00 | -3.07% | 9,442 |
| Jan 9, 2026 | 11,950.00 | 12,130.00 | 11,870.00 | 12,060.00 | 11,860.00 | 0.92% | 4,196 |
| Jan 8, 2026 | 12,150.00 | 12,210.00 | 11,910.00 | 11,950.00 | 11,751.82 | -1.65% | 16,413 |
| Jan 7, 2026 | 12,340.00 | 12,460.00 | 12,000.00 | 12,150.00 | 11,948.51 | -1.30% | 18,742 |
| Jan 6, 2026 | 11,800.00 | 12,310.00 | 11,790.00 | 12,310.00 | 12,105.85 | 4.32% | 43,808 |
| Jan 5, 2026 | 11,600.00 | 11,930.00 | 11,550.00 | 11,800.00 | 11,604.31 | 2.16% | 21,083 |
| Jan 1, 2026 | 11,280.00 | 11,790.00 | 11,270.00 | 11,550.00 | 11,358.46 | 2.39% | 37,975 |
| Dec 31, 2025 | 11,420.00 | 11,470.00 | 11,250.00 | 11,280.00 | 11,092.94 | -1.23% | 10,177 |
| Dec 30, 2025 | 11,190.00 | 11,420.00 | 11,150.00 | 11,420.00 | 11,230.61 | 2.06% | 9,022 |
| Dec 29, 2025 | 11,300.00 | 11,300.00 | 11,030.00 | 11,190.00 | 11,004.43 | -0.97% | 9,526 |
| Dec 28, 2025 | 10,770.00 | 11,300.00 | 10,700.00 | 11,300.00 | 11,112.60 | 3.10% | 8,615 |
| Dec 25, 2025 | 11,380.00 | 11,380.00 | 10,900.00 | 10,960.00 | 10,778.24 | -0.99% | 10,494 |
| Dec 24, 2025 | 11,200.00 | 11,200.00 | 10,920.00 | 11,070.00 | 10,886.42 | -0.72% | 6,202 |
| Dec 23, 2025 | 11,440.00 | 11,440.00 | 11,050.00 | 11,150.00 | 10,965.09 | -1.06% | 8,008 |
| Dec 22, 2025 | 11,000.00 | 11,500.00 | 11,000.00 | 11,270.00 | 11,083.10 | 2.45% | 16,124 |
| Dec 21, 2025 | 10,700.00 | 11,130.00 | 10,630.00 | 11,000.00 | 10,817.58 | 2.80% | 25,547 |
| Dec 18, 2025 | 10,590.00 | 10,700.00 | 10,420.00 | 10,700.00 | 10,522.55 | 1.61% | 8,066 |
| Dec 17, 2025 | 10,590.00 | 10,620.00 | 10,470.00 | 10,530.00 | 10,355.37 | - | 6,301 |
| Dec 16, 2025 | 10,870.00 | 10,870.00 | 10,440.00 | 10,530.00 | 10,355.37 | -0.19% | 40,789 |
| Dec 15, 2025 | 10,630.00 | 10,630.00 | 10,460.00 | 10,550.00 | 10,375.04 | -0.75% | 6,271 |
| Dec 14, 2025 | 10,730.00 | 10,740.00 | 10,600.00 | 10,630.00 | 10,453.71 | -0.93% | 2,084 |
| Dec 11, 2025 | 10,520.00 | 10,780.00 | 10,520.00 | 10,730.00 | 10,552.06 | 1.61% | 6,743 |
| Dec 10, 2025 | 10,690.00 | 10,690.00 | 10,520.00 | 10,560.00 | 10,384.88 | -1.22% | 99,783 |
| Dec 9, 2025 | 10,850.00 | 10,850.00 | 10,500.00 | 10,690.00 | 10,512.72 | -0.47% | 8,452 |
| Dec 8, 2025 | 10,910.00 | 10,920.00 | 10,690.00 | 10,740.00 | 10,561.89 | -1.56% | 7,520 |
| Dec 7, 2025 | 10,960.00 | 10,960.00 | 10,850.00 | 10,910.00 | 10,729.07 | -0.46% | 2,310 |
| Dec 4, 2025 | 11,020.00 | 11,050.00 | 10,790.00 | 10,960.00 | 10,778.24 | -0.54% | 13,009 |
| Dec 3, 2025 | 11,200.00 | 11,190.00 | 10,910.00 | 11,020.00 | 10,837.25 | -1.61% | 10,058 |
| Dec 2, 2025 | 10,930.00 | 11,290.00 | 10,910.00 | 11,200.00 | 11,014.26 | 2.47% | 15,323 |
| Dec 1, 2025 | 10,460.00 | 10,970.00 | 10,460.00 | 10,930.00 | 10,748.74 | -0.91% | 38,473 |
| Nov 30, 2025 | 10,700.00 | 11,030.00 | 10,650.00 | 11,030.00 | 10,847.08 | 3.08% | 95,833 |
| Nov 27, 2025 | 10,490.00 | 10,780.00 | 10,380.00 | 10,700.00 | 10,522.55 | 6.15% | 198,568 |
| Nov 26, 2025 | 10,000.00 | 10,130.00 | 9,918.00 | 10,080.00 | 9,912.84 | 0.80% | 6,396 |
| Nov 25, 2025 | 10,050.00 | 10,180.00 | 9,943.00 | 10,000.00 | 9,834.16 | -1.67% | 89,369 |
| Nov 24, 2025 | 10,280.00 | 10,360.00 | 10,110.00 | 10,170.00 | 10,001.34 | -1.07% | 5,180 |
| Nov 23, 2025 | 10,160.00 | 10,340.00 | 10,160.00 | 10,280.00 | 10,109.52 | 1.18% | 2,480 |