Issta Ltd (TLV:ISTA)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,800.00
-5.00 (-0.05%)
Sep 9, 2026, 10:33 AM IDT
Issta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 8,884.00 | 9,095.00 | 8,817.00 | 8,874.00 | 8,874.00 | 0.21% | 3,315 |
| Aug 19, 2026 | 8,824.00 | 8,950.00 | 8,728.00 | 8,855.00 | 8,855.00 | 0.35% | 2,104 |
| Aug 18, 2026 | 8,616.00 | 8,895.00 | 8,505.00 | 8,824.00 | 8,824.00 | 1.20% | 3,668 |
| Aug 17, 2026 | 8,940.00 | 8,940.00 | 8,616.00 | 8,719.00 | 8,719.00 | -2.26% | 4,084 |
| Aug 14, 2026 | 8,840.00 | 8,950.00 | 8,726.00 | 8,921.00 | 8,921.00 | 1.93% | 2,476 |
| Aug 13, 2026 | 8,726.00 | 8,784.00 | 8,669.00 | 8,752.00 | 8,752.00 | 0.30% | 5,357 |
| Aug 12, 2026 | 8,700.00 | 8,900.00 | 8,700.00 | 8,726.00 | 8,726.00 | -1.96% | 4,372 |
| Aug 11, 2026 | 8,888.00 | 8,987.00 | 8,739.00 | 8,900.00 | 8,900.00 | 0.14% | 7,696 |
| Aug 10, 2026 | 9,294.00 | 9,248.00 | 8,843.00 | 8,888.00 | 8,888.00 | -4.37% | 4,432 |
| Aug 7, 2026 | 9,021.00 | 9,356.00 | 9,020.00 | 9,294.00 | 9,294.00 | 3.03% | 6,474 |
| Aug 6, 2026 | 9,021.00 | 9,179.00 | 8,835.00 | 9,021.00 | 9,021.00 | -0.46% | 54,381 |
| Aug 5, 2026 | 8,960.00 | 9,113.00 | 8,808.00 | 9,063.00 | 9,063.00 | 1.15% | 9,172 |
| Aug 4, 2026 | 9,005.00 | 9,018.00 | 8,736.00 | 8,960.00 | 8,960.00 | -0.50% | 9,586 |
| Aug 3, 2026 | 8,963.00 | 9,087.00 | 8,825.00 | 9,005.00 | 9,005.00 | 0.47% | 3,909 |
| Jul 31, 2026 | 8,836.00 | 9,054.00 | 8,818.00 | 8,963.00 | 8,963.00 | 1.44% | 7,282 |
| Jul 30, 2026 | 8,984.00 | 8,984.00 | 8,565.00 | 8,836.00 | 8,836.00 | 1.49% | 6,393 |
| 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 |