Issta Ltd (TLV:ISTA)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,625.00
+175.00 (2.07%)
Nov 6, 2026, 1:44 PM IST
Issta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8,450.00 | 8,666.00 | 8,408.00 | 8,625.00 | 8,625.00 | 2.07% | 13,731 |
| Nov 5, 2026 | 8,500.00 | 8,652.00 | 8,290.00 | 8,450.00 | 8,450.00 | -0.59% | 99,601 |
| Nov 4, 2026 | 8,762.00 | 8,762.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.39% | 10,660 |
| Nov 3, 2026 | 8,500.00 | 8,699.00 | 8,300.00 | 8,620.00 | 8,620.00 | 1.41% | 15,320 |
| Nov 2, 2026 | 8,600.00 | 8,681.00 | 8,271.00 | 8,500.00 | 8,500.00 | -1.16% | 22,756 |
| Oct 30, 2026 | 8,520.00 | 8,600.00 | 8,298.00 | 8,600.00 | 8,600.00 | 0.94% | 8,307 |
| Oct 29, 2026 | 8,620.00 | 8,645.00 | 8,364.00 | 8,520.00 | 8,520.00 | -1.16% | 6,737 |
| Oct 28, 2026 | 9,055.00 | 8,792.00 | 8,500.00 | 8,620.00 | 8,620.00 | -4.80% | 6,887 |
| Oct 26, 2026 | 8,895.00 | 9,301.00 | 8,895.00 | 9,055.00 | 9,055.00 | 1.80% | 121,848 |
| Oct 23, 2026 | 8,989.00 | 9,015.00 | 8,827.00 | 8,895.00 | 8,895.00 | -1.05% | 801 |
| Oct 22, 2026 | 8,979.00 | 9,050.00 | 8,891.00 | 8,989.00 | 8,989.00 | 0.11% | 1,952 |
| Oct 21, 2026 | 9,048.00 | 9,093.00 | 8,961.00 | 8,979.00 | 8,979.00 | - | 1,961 |
| Oct 20, 2026 | 8,920.00 | 9,119.00 | 8,929.00 | 8,979.00 | 8,979.00 | 0.66% | 5,319 |
| Oct 19, 2026 | 8,920.00 | 9,034.00 | 8,800.00 | 8,920.00 | 8,920.00 | - | 58,310 |
| Oct 16, 2026 | 8,830.00 | 9,075.00 | 8,738.00 | 8,920.00 | 8,920.00 | 1.02% | 3,270 |
| Oct 15, 2026 | 8,830.00 | 8,910.00 | 8,823.00 | 8,830.00 | 8,830.00 | - | 7,859 |
| Oct 14, 2026 | 8,830.00 | 8,989.00 | 8,771.00 | 8,830.00 | 8,830.00 | - | 7,525 |
| Oct 13, 2026 | 8,450.00 | 8,980.00 | 8,450.00 | 8,830.00 | 8,830.00 | 4.50% | 6,593 |
| Oct 12, 2026 | 8,450.00 | 8,578.00 | 8,372.00 | 8,450.00 | 8,450.00 | - | 3,429 |
| Oct 9, 2026 | 8,457.00 | 8,623.00 | 8,395.00 | 8,450.00 | 8,450.00 | -0.08% | 2,201 |
| Oct 8, 2026 | 8,369.00 | 8,657.00 | 8,369.00 | 8,457.00 | 8,457.00 | 1.05% | 4,690 |
| Oct 7, 2026 | 8,595.00 | 8,654.00 | 8,321.00 | 8,369.00 | 8,369.00 | -2.63% | 53,108 |
| Oct 6, 2026 | 8,726.00 | 8,722.00 | 8,566.00 | 8,595.00 | 8,595.00 | -1.50% | 2,071 |
| Oct 5, 2026 | 8,803.00 | 8,850.00 | 8,558.00 | 8,726.00 | 8,726.00 | -1.24% | 17,405 |
| Oct 1, 2026 | 9,236.00 | 9,236.00 | 8,798.00 | 8,836.00 | 8,836.00 | -4.15% | 5,923 |
| Sep 30, 2026 | 9,177.00 | 9,254.00 | 8,949.00 | 9,219.00 | 9,219.00 | 0.46% | 6,935 |
| Sep 29, 2026 | 9,294.00 | 9,301.00 | 9,140.00 | 9,177.00 | 9,177.00 | -0.32% | 1,308 |
| Sep 28, 2026 | 9,299.00 | 9,362.00 | 9,126.00 | 9,206.00 | 9,206.00 | -1.00% | 1,551 |
| Sep 24, 2026 | 9,645.00 | 9,645.00 | 9,264.00 | 9,299.00 | 9,299.00 | -3.59% | 3,609 |
| Sep 23, 2026 | 9,627.00 | 9,735.00 | 9,531.00 | 9,645.00 | 9,645.00 | 0.19% | 2,126 |
| Sep 22, 2026 | 9,890.00 | 9,907.00 | 9,540.00 | 9,627.00 | 9,627.00 | -2.51% | 2,668 |
| Sep 17, 2026 | 9,441.00 | 9,999.00 | 9,435.00 | 9,875.00 | 9,875.00 | 4.60% | 7,166 |
| Sep 16, 2026 | 9,447.00 | 9,717.00 | 9,441.00 | 9,441.00 | 9,441.00 | -0.06% | 4,320 |
| Sep 15, 2026 | 9,623.00 | 9,720.00 | 9,400.00 | 9,447.00 | 9,447.00 | -1.83% | 3,182 |
| Sep 14, 2026 | 9,823.00 | 9,823.00 | 9,600.00 | 9,623.00 | 9,623.00 | -2.04% | 2,562 |
| Sep 10, 2026 | 9,823.00 | 9,909.00 | 9,643.00 | 9,823.00 | 9,823.00 | - | 19,929 |
| Sep 9, 2026 | 9,805.00 | 9,880.00 | 9,693.00 | 9,823.00 | 9,823.00 | 0.18% | 48,242 |
| Sep 8, 2026 | 9,621.00 | 9,880.00 | 9,585.00 | 9,805.00 | 9,805.00 | 1.91% | 76,070 |
| Sep 7, 2026 | 9,551.00 | 9,672.00 | 9,531.00 | 9,621.00 | 9,621.00 | -0.59% | 36,433 |
| Sep 4, 2026 | 9,321.00 | 9,759.00 | 9,321.00 | 9,678.00 | 9,678.00 | -0.23% | 3,185 |
| Sep 3, 2026 | 9,367.00 | 9,797.00 | 9,260.00 | 9,700.00 | 9,700.00 | 3.56% | 23,296 |
| Sep 2, 2026 | 9,064.00 | 9,453.00 | 9,039.00 | 9,367.00 | 9,367.00 | 2.51% | 78,034 |
| Sep 1, 2026 | 8,786.00 | 9,199.00 | 8,786.00 | 9,138.00 | 9,138.00 | 2.65% | 4,156 |
| Aug 31, 2026 | 8,926.00 | 9,003.00 | 8,882.00 | 8,902.00 | 8,902.00 | -0.27% | 7,433 |
| Aug 28, 2026 | 8,803.00 | 9,000.00 | 8,803.00 | 8,926.00 | 8,926.00 | 1.40% | 8,270 |
| Aug 27, 2026 | 8,634.00 | 8,849.00 | 8,634.00 | 8,803.00 | 8,803.00 | 1.32% | 2,474 |
| Aug 26, 2026 | 8,683.00 | 8,749.00 | 8,417.00 | 8,688.00 | 8,688.00 | 0.06% | 4,527 |
| Aug 25, 2026 | 8,764.00 | 8,777.00 | 8,578.00 | 8,683.00 | 8,683.00 | -0.92% | 4,121 |
| Aug 24, 2026 | 8,917.00 | 8,878.00 | 8,652.00 | 8,764.00 | 8,764.00 | -1.72% | 1,777 |
| Aug 21, 2026 | 8,874.00 | 8,999.00 | 8,795.00 | 8,917.00 | 8,917.00 | 0.48% | 3,048 |