Issta Ltd (TLV:ISTA)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,431.00
+264.00 (2.88%)
Jun 24, 2026, 5:24 PM IDT
Issta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 9,252.00 | 9,252.00 | 9,073.00 | 9,167.00 | 9,167.00 | -2.49% | 8,859 |
| Jun 22, 2026 | 9,434.00 | 9,607.00 | 9,265.00 | 9,401.00 | 9,401.00 | -0.35% | 9,816 |
| Jun 19, 2026 | 9,440.00 | 9,450.00 | 9,270.00 | 9,434.00 | 9,434.00 | -0.06% | 5,669 |
| Jun 18, 2026 | 9,421.00 | 9,557.00 | 9,399.00 | 9,440.00 | 9,440.00 | 0.20% | 3,851 |
| Jun 17, 2026 | 9,496.00 | 9,572.00 | 9,175.00 | 9,421.00 | 9,421.00 | -0.79% | 8,128 |
| Jun 16, 2026 | 10,000.00 | 10,020.00 | 9,731.00 | 9,796.00 | 9,496.00 | -2.04% | 6,652 |
| Jun 15, 2026 | 10,360.00 | 10,540.00 | 9,917.00 | 10,000.00 | 9,693.75 | -3.47% | 7,776 |
| Jun 12, 2026 | 9,963.00 | 10,550.00 | 9,991.00 | 10,360.00 | 10,042.73 | 3.98% | 5,653 |
| Jun 11, 2026 | 9,794.00 | 10,000.00 | 9,737.00 | 9,963.00 | 9,657.89 | 1.73% | 4,285 |
| Jun 10, 2026 | 9,993.00 | 9,993.00 | 9,726.00 | 9,794.00 | 9,494.06 | -1.75% | 6,288 |
| Jun 9, 2026 | 9,665.00 | 10,070.00 | 9,665.00 | 9,968.00 | 9,662.73 | 2.37% | 99,809 |
| Jun 8, 2026 | 9,482.00 | 9,880.00 | 9,482.00 | 9,737.00 | 9,438.81 | -0.20% | 6,551 |
| Jun 5, 2026 | 9,631.00 | 9,757.00 | 9,631.00 | 9,757.00 | 9,458.19 | 1.31% | 3,851 |
| Jun 4, 2026 | 9,710.00 | 9,748.00 | 9,443.00 | 9,631.00 | 9,336.05 | 0.08% | 6,063 |
| Jun 3, 2026 | 9,775.00 | 9,728.00 | 9,376.00 | 9,623.00 | 9,328.30 | -1.55% | 12,461 |
| Jun 2, 2026 | 10,020.00 | 10,030.00 | 9,669.00 | 9,775.00 | 9,475.64 | -1.31% | 14,340 |
| Jun 1, 2026 | 10,300.00 | 10,470.00 | 9,905.00 | 9,905.00 | 9,601.66 | -5.22% | 132,301 |
| May 29, 2026 | 10,400.00 | 10,850.00 | 10,410.00 | 10,450.00 | 10,129.97 | 0.48% | 9,681 |
| May 28, 2026 | 11,000.00 | 11,000.00 | 10,340.00 | 10,400.00 | 10,081.50 | -4.41% | 27,078 |
| May 27, 2026 | 10,680.00 | 10,900.00 | 10,650.00 | 10,880.00 | 10,546.80 | 1.87% | 12,112 |
| May 26, 2026 | 10,600.00 | 10,720.00 | 10,410.00 | 10,680.00 | 10,352.93 | 0.75% | 7,465 |
| May 25, 2026 | 10,350.00 | 10,900.00 | 10,350.00 | 10,600.00 | 10,275.38 | 3.21% | 47,054 |
| May 20, 2026 | 10,210.00 | 10,410.00 | 10,160.00 | 10,270.00 | 9,955.48 | -0.10% | 9,294 |
| May 19, 2026 | 10,500.00 | 10,580.00 | 10,240.00 | 10,280.00 | 9,965.18 | -2.10% | 7,189 |
| May 18, 2026 | 10,470.00 | 10,670.00 | 10,200.00 | 10,500.00 | 10,178.44 | 0.29% | 7,155 |
| May 15, 2026 | 10,530.00 | 10,520.00 | 10,190.00 | 10,470.00 | 10,149.36 | -0.57% | 4,330 |
| May 14, 2026 | 10,740.00 | 10,740.00 | 10,270.00 | 10,530.00 | 10,207.52 | -0.66% | 8,595 |
| May 13, 2026 | 11,110.00 | 11,120.00 | 10,510.00 | 10,600.00 | 10,275.38 | -3.46% | 9,266 |
| May 12, 2026 | 11,170.00 | 11,150.00 | 10,830.00 | 10,980.00 | 10,643.74 | -1.70% | 10,930 |
| May 11, 2026 | 11,240.00 | 11,240.00 | 10,930.00 | 11,170.00 | 10,827.92 | -0.62% | 15,916 |
| May 8, 2026 | 10,700.00 | 11,400.00 | 10,700.00 | 11,240.00 | 10,895.78 | 5.44% | 109,427 |
| May 7, 2026 | 10,980.00 | 10,980.00 | 10,660.00 | 10,660.00 | 10,333.54 | -0.84% | 95,635 |
| May 6, 2026 | 10,630.00 | 10,930.00 | 10,610.00 | 10,750.00 | 10,420.78 | 1.13% | 32,415 |
| May 5, 2026 | 10,630.00 | 10,740.00 | 10,500.00 | 10,630.00 | 10,304.46 | - | 26,578 |
| May 4, 2026 | 10,620.00 | 10,720.00 | 10,550.00 | 10,630.00 | 10,304.46 | 0.09% | 15,359 |
| May 1, 2026 | 10,540.00 | 10,750.00 | 10,500.00 | 10,620.00 | 10,294.77 | 0.76% | 4,299 |
| Apr 30, 2026 | 10,700.00 | 10,770.00 | 10,450.00 | 10,540.00 | 10,217.22 | -1.50% | 8,208 |
| Apr 29, 2026 | 10,750.00 | 10,860.00 | 10,630.00 | 10,700.00 | 10,372.32 | -0.47% | 16,775 |
| Apr 28, 2026 | 10,810.00 | 11,080.00 | 10,590.00 | 10,750.00 | 10,420.78 | -0.92% | 4,971 |
| Apr 27, 2026 | 10,810.00 | 11,030.00 | 10,600.00 | 10,850.00 | 10,517.72 | 0.37% | 4,105 |
| Apr 24, 2026 | 10,980.00 | 11,070.00 | 10,790.00 | 10,810.00 | 10,478.95 | -1.55% | 3,017 |
| Apr 23, 2026 | 10,850.00 | 11,270.00 | 10,850.00 | 10,980.00 | 10,643.74 | -1.52% | 17,675 |
| Apr 20, 2026 | 11,060.00 | 11,220.00 | 11,000.00 | 11,150.00 | 10,808.53 | 0.81% | 10,906 |
| Apr 17, 2026 | 10,850.00 | 11,310.00 | 10,850.00 | 11,060.00 | 10,721.29 | 1.94% | 5,484 |
| Apr 16, 2026 | 11,100.00 | 11,140.00 | 10,820.00 | 10,850.00 | 10,517.72 | -1.36% | 9,969 |
| Apr 15, 2026 | 10,650.00 | 11,090.00 | 10,680.00 | 11,000.00 | 10,663.13 | 3.29% | 12,209 |
| Apr 14, 2026 | 10,540.00 | 10,750.00 | 10,530.00 | 10,650.00 | 10,323.85 | 1.04% | 38,286 |
| Apr 13, 2026 | 10,690.00 | 10,690.00 | 10,380.00 | 10,540.00 | 10,217.22 | -1.40% | 5,063 |
| Apr 10, 2026 | 10,450.00 | 10,730.00 | 10,450.00 | 10,690.00 | 10,362.62 | 2.30% | 25,243 |
| Apr 9, 2026 | 10,450.00 | 10,870.00 | 10,370.00 | 10,450.00 | 10,129.97 | - | 92,716 |