Issta Ltd (TLV:ISTA)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,836.00
+130.00 (1.49%)
Jul 30, 2026, 5:24 PM IDT
Issta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 8,984.00 | 8,984.00 | 8,601.00 | 8,601.00 | - | -1.21% | 1,751 |
| Jul 29, 2026 | 8,645.00 | 8,759.00 | 8,602.00 | 8,706.00 | 8,706.00 | 0.71% | 3,138 |
| Jul 28, 2026 | 8,669.00 | 8,735.00 | 8,600.00 | 8,645.00 | 8,645.00 | 0.50% | 4,927 |
| Jul 27, 2026 | 8,940.00 | 8,940.00 | 8,602.00 | 8,602.00 | 8,602.00 | -2.24% | 9,822 |
| Jul 24, 2026 | 8,792.00 | 8,859.00 | 8,591.00 | 8,799.00 | 8,799.00 | 0.08% | 2,839 |
| Jul 22, 2026 | 8,812.00 | 8,811.00 | 8,668.00 | 8,792.00 | 8,792.00 | -0.23% | 13,588 |
| Jul 21, 2026 | 8,655.00 | 8,870.00 | 8,600.00 | 8,812.00 | 8,812.00 | 1.81% | 41,783 |
| Jul 20, 2026 | 8,851.00 | 8,885.00 | 8,617.00 | 8,655.00 | 8,655.00 | -2.21% | 46,593 |
| Jul 17, 2026 | 8,975.00 | 9,050.00 | 8,772.00 | 8,851.00 | 8,851.00 | -1.38% | 10,109 |
| Jul 16, 2026 | 8,873.00 | 9,087.00 | 8,744.00 | 8,975.00 | 8,975.00 | 1.15% | 43,983 |
| Jul 15, 2026 | 9,002.00 | 9,180.00 | 8,831.00 | 8,873.00 | 8,873.00 | -1.43% | 26,284 |
| Jul 14, 2026 | 9,172.00 | 9,291.00 | 8,948.00 | 9,002.00 | 9,002.00 | -3.15% | 6,280 |
| Jul 13, 2026 | 9,300.00 | 9,384.00 | 9,097.00 | 9,295.00 | 9,295.00 | -0.67% | 60,330 |
| Jul 10, 2026 | 9,310.00 | 9,522.00 | 9,295.00 | 9,358.00 | 9,358.00 | 0.52% | 4,302 |
| Jul 9, 2026 | 9,293.00 | 9,386.00 | 9,252.00 | 9,310.00 | 9,310.00 | 0.18% | 4,934 |
| Jul 8, 2026 | 9,418.00 | 9,381.00 | 9,146.00 | 9,293.00 | 9,293.00 | -1.33% | 57,527 |
| Jul 7, 2026 | 9,410.00 | 9,484.00 | 9,300.00 | 9,418.00 | 9,418.00 | 0.09% | 30,724 |
| Jul 6, 2026 | 8,978.00 | 9,603.00 | 8,978.00 | 9,410.00 | 9,410.00 | 4.81% | 29,991 |
| Jul 3, 2026 | 9,050.00 | 9,087.00 | 8,941.00 | 8,978.00 | 8,978.00 | -0.80% | 5,241 |
| Jul 2, 2026 | 9,200.00 | 9,320.00 | 8,995.00 | 9,050.00 | 9,050.00 | -1.63% | 9,901 |
| Jul 1, 2026 | 9,248.00 | 9,401.00 | 9,200.00 | 9,200.00 | 9,200.00 | -0.52% | 5,363 |
| Jun 30, 2026 | 9,378.00 | 9,492.00 | 9,157.00 | 9,248.00 | 9,248.00 | -1.52% | 9,716 |
| Jun 29, 2026 | 9,180.00 | 9,530.00 | 9,180.00 | 9,391.00 | 9,391.00 | 3.27% | 6,806 |
| Jun 26, 2026 | 9,136.00 | 9,220.00 | 8,981.00 | 9,094.00 | 9,094.00 | -0.46% | 1,312 |
| Jun 25, 2026 | 9,417.00 | 9,417.00 | 9,077.00 | 9,136.00 | 9,136.00 | -2.98% | 5,067 |
| Jun 24, 2026 | 9,167.00 | 9,480.00 | 9,167.00 | 9,417.00 | 9,417.00 | 2.73% | 3,726 |
| 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 |