Issta Ltd (TLV:ISTA)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,470
-60 (-0.57%)
May 15, 2026, 1:44 PM IDT
Issta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 10,180.00 | 10,450.00 | 10,010.00 | 10,430.00 | 10,430.00 | 2.46% | 2,457 |
| Mar 12, 2026 | 10,230.00 | 10,510.00 | 10,150.00 | 10,180.00 | 10,180.00 | -3.14% | 10,072 |
| Mar 11, 2026 | 10,570.00 | 10,600.00 | 10,350.00 | 10,510.00 | 10,510.00 | -0.57% | 7,768 |
| Mar 10, 2026 | 10,520.00 | 10,800.00 | 10,390.00 | 10,570.00 | 10,570.00 | 0.48% | 6,174 |
| Mar 9, 2026 | 10,990.00 | 10,990.00 | 10,520.00 | 10,520.00 | 10,520.00 | -4.28% | 13,463 |
| Mar 6, 2026 | 11,190.00 | 11,190.00 | 10,920.00 | 10,990.00 | 10,990.00 | -0.09% | 3,335 |
| Mar 5, 2026 | 10,870.00 | 11,160.00 | 10,870.00 | 11,000.00 | 11,000.00 | 0.92% | 15,806 |
| Mar 4, 2026 | 10,700.00 | 11,070.00 | 10,700.00 | 10,900.00 | 10,900.00 | -1.36% | 10,200 |
| Mar 2, 2026 | 10,680.00 | 11,250.00 | 10,870.00 | 11,050.00 | 11,050.00 | 3.46% | 21,642 |
| Feb 27, 2026 | 10,110.00 | 10,780.00 | 10,110.00 | 10,680.00 | 10,680.00 | 0.85% | 9,775 |
| Feb 26, 2026 | 10,490.00 | 10,650.00 | 10,220.00 | 10,590.00 | 10,590.00 | 0.95% | 5,778 |
| Feb 25, 2026 | 10,400.00 | 10,750.00 | 10,030.00 | 10,490.00 | 10,490.00 | 0.87% | 90,772 |