Issta Ltd (TLV:ISTA)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,790
+20 (0.19%)
Oct 5, 2025, 3:49 PM IDT
Issta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 10,260.00 | 10,670.00 | 10,050.00 | 10,630.00 | 10,630.00 | 3.61% | 7,324 |
| Aug 14, 2025 | 10,040.00 | 10,280.00 | 9,711.00 | 10,260.00 | 10,260.00 | 5.65% | 45,975 |
| Aug 13, 2025 | 9,558.00 | 10,050.00 | 9,529.00 | 9,711.00 | 9,711.00 | 1.60% | 32,006 |
| Aug 12, 2025 | 9,581.00 | 9,887.00 | 9,420.00 | 9,558.00 | 9,558.00 | -1.03% | 10,082 |
| Aug 11, 2025 | 10,010.00 | 10,010.00 | 9,625.00 | 9,657.00 | 9,657.00 | -0.80% | 11,529 |
| Aug 10, 2025 | 9,549.00 | 9,850.00 | 9,549.00 | 9,735.00 | 9,735.00 | 3.56% | 20,957 |
| Aug 7, 2025 | 10,050.00 | 10,050.00 | 9,400.00 | 9,400.00 | 9,400.00 | -4.74% | 102,887 |
| Aug 6, 2025 | 9,937.00 | 10,110.00 | 9,623.00 | 9,868.00 | 9,868.00 | -0.69% | 42,644 |
| Aug 5, 2025 | 10,410.00 | 10,500.00 | 9,937.00 | 9,937.00 | 9,937.00 | -4.54% | 15,688 |
| Aug 4, 2025 | 10,580.00 | 10,600.00 | 10,320.00 | 10,410.00 | 10,410.00 | -1.61% | 11,918 |
| 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 |