Issta Ltd (TLV:ISTA)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,631.00
+8.00 (0.08%)
Jun 4, 2026, 5:24 PM IDT
Issta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9,775.00 | 9,728.00 | 9,376.00 | 9,623.00 | 9,623.00 | -1.55% | 12,461 |
| Jun 2, 2026 | 10,020.00 | 10,030.00 | 9,669.00 | 9,775.00 | 9,775.00 | -1.31% | 14,340 |
| Jun 1, 2026 | 10,300.00 | 10,470.00 | 9,905.00 | 9,905.00 | 9,905.00 | -5.22% | 132,301 |
| May 29, 2026 | 10,400.00 | 10,850.00 | 10,410.00 | 10,450.00 | 10,450.00 | 0.48% | 9,681 |
| May 28, 2026 | 11,000.00 | 11,000.00 | 10,340.00 | 10,400.00 | 10,400.00 | -4.41% | 27,078 |
| May 27, 2026 | 10,680.00 | 10,900.00 | 10,650.00 | 10,880.00 | 10,880.00 | 1.87% | 12,112 |
| May 26, 2026 | 10,600.00 | 10,720.00 | 10,410.00 | 10,680.00 | 10,680.00 | 0.75% | 7,465 |
| May 25, 2026 | 10,350.00 | 10,900.00 | 10,350.00 | 10,600.00 | 10,600.00 | 3.21% | 47,054 |
| May 20, 2026 | 10,210.00 | 10,410.00 | 10,160.00 | 10,270.00 | 10,270.00 | -0.10% | 9,294 |
| May 19, 2026 | 10,500.00 | 10,580.00 | 10,240.00 | 10,280.00 | 10,280.00 | -2.10% | 7,189 |
| May 18, 2026 | 10,470.00 | 10,670.00 | 10,200.00 | 10,500.00 | 10,500.00 | 0.29% | 7,155 |
| May 15, 2026 | 10,530.00 | 10,520.00 | 10,190.00 | 10,470.00 | 10,470.00 | -0.57% | 4,330 |
| May 14, 2026 | 10,740.00 | 10,740.00 | 10,270.00 | 10,530.00 | 10,530.00 | -0.66% | 8,595 |
| May 13, 2026 | 11,110.00 | 11,120.00 | 10,510.00 | 10,600.00 | 10,600.00 | -3.46% | 9,266 |
| May 12, 2026 | 11,170.00 | 11,150.00 | 10,830.00 | 10,980.00 | 10,980.00 | -1.70% | 10,930 |
| May 11, 2026 | 11,240.00 | 11,240.00 | 10,930.00 | 11,170.00 | 11,170.00 | -0.62% | 15,916 |
| May 8, 2026 | 10,700.00 | 11,400.00 | 10,700.00 | 11,240.00 | 11,240.00 | 5.44% | 109,427 |
| May 7, 2026 | 10,980.00 | 10,980.00 | 10,660.00 | 10,660.00 | 10,660.00 | -0.84% | 95,635 |
| May 6, 2026 | 10,630.00 | 10,930.00 | 10,610.00 | 10,750.00 | 10,750.00 | 1.13% | 32,415 |
| May 5, 2026 | 10,630.00 | 10,740.00 | 10,500.00 | 10,630.00 | 10,630.00 | - | 26,578 |
| May 4, 2026 | 10,620.00 | 10,720.00 | 10,550.00 | 10,630.00 | 10,630.00 | 0.09% | 15,359 |
| May 1, 2026 | 10,540.00 | 10,750.00 | 10,500.00 | 10,620.00 | 10,620.00 | 0.76% | 4,299 |
| Apr 30, 2026 | 10,700.00 | 10,770.00 | 10,450.00 | 10,540.00 | 10,540.00 | -1.50% | 8,208 |
| Apr 29, 2026 | 10,750.00 | 10,860.00 | 10,630.00 | 10,700.00 | 10,700.00 | -0.47% | 16,775 |
| Apr 28, 2026 | 10,810.00 | 11,080.00 | 10,590.00 | 10,750.00 | 10,750.00 | -0.92% | 4,971 |
| Apr 27, 2026 | 10,810.00 | 11,030.00 | 10,600.00 | 10,850.00 | 10,850.00 | 0.37% | 4,105 |
| Apr 24, 2026 | 10,980.00 | 11,070.00 | 10,790.00 | 10,810.00 | 10,810.00 | -1.55% | 3,017 |
| Apr 23, 2026 | 10,850.00 | 11,270.00 | 10,850.00 | 10,980.00 | 10,980.00 | -1.52% | 17,675 |
| Apr 20, 2026 | 11,060.00 | 11,220.00 | 11,000.00 | 11,150.00 | 11,150.00 | 0.81% | 10,906 |
| Apr 17, 2026 | 10,850.00 | 11,310.00 | 10,850.00 | 11,060.00 | 11,060.00 | 1.94% | 5,484 |
| Apr 16, 2026 | 11,100.00 | 11,140.00 | 10,820.00 | 10,850.00 | 10,850.00 | -1.36% | 9,969 |
| Apr 15, 2026 | 10,650.00 | 11,090.00 | 10,680.00 | 11,000.00 | 11,000.00 | 3.29% | 12,209 |
| Apr 14, 2026 | 10,540.00 | 10,750.00 | 10,530.00 | 10,650.00 | 10,650.00 | 1.04% | 38,286 |
| Apr 13, 2026 | 10,690.00 | 10,690.00 | 10,380.00 | 10,540.00 | 10,540.00 | -1.40% | 5,063 |
| Apr 10, 2026 | 10,450.00 | 10,730.00 | 10,450.00 | 10,690.00 | 10,690.00 | 2.30% | 25,243 |
| Apr 9, 2026 | 10,450.00 | 10,870.00 | 10,370.00 | 10,450.00 | 10,450.00 | - | 92,716 |
| Apr 6, 2026 | 10,500.00 | 10,820.00 | 10,360.00 | 10,450.00 | 10,450.00 | -2.06% | 6,852 |
| Apr 3, 2026 | 10,380.00 | 10,840.00 | 10,380.00 | 10,670.00 | 10,670.00 | 2.79% | 4,411 |
| Mar 31, 2026 | 10,230.00 | 10,420.00 | 10,160.00 | 10,380.00 | 10,380.00 | 1.47% | 5,580 |
| Mar 30, 2026 | 10,220.00 | 10,320.00 | 9,979.00 | 10,230.00 | 10,230.00 | 0.10% | 5,380 |
| Mar 27, 2026 | 10,480.00 | 10,480.00 | 9,904.00 | 10,220.00 | 10,220.00 | -2.48% | 21,399 |
| Mar 26, 2026 | 10,660.00 | 10,660.00 | 10,200.00 | 10,480.00 | 10,480.00 | -1.69% | 4,138 |
| Mar 25, 2026 | 10,450.00 | 10,660.00 | 10,100.00 | 10,660.00 | 10,660.00 | 3.39% | 3,336 |
| Mar 24, 2026 | 10,800.00 | 10,800.00 | 10,050.00 | 10,310.00 | 10,310.00 | -2.18% | 5,017 |
| Mar 23, 2026 | 10,090.00 | 10,750.00 | 9,800.00 | 10,540.00 | 10,540.00 | 1.74% | 14,062 |
| Mar 20, 2026 | 10,380.00 | 10,380.00 | 10,230.00 | 10,360.00 | 10,360.00 | 0.29% | 3,708 |
| Mar 19, 2026 | 10,350.00 | 10,390.00 | 10,130.00 | 10,330.00 | 10,330.00 | -0.19% | 1,897 |
| Mar 18, 2026 | 10,400.00 | 10,400.00 | 10,110.00 | 10,350.00 | 10,350.00 | 0.58% | 10,346 |
| Mar 17, 2026 | 10,150.00 | 10,380.00 | 9,999.00 | 10,290.00 | 10,290.00 | 1.38% | 6,751 |
| Mar 16, 2026 | 10,350.00 | 10,430.00 | 10,000.00 | 10,150.00 | 10,150.00 | -2.68% | 12,056 |