Issta Ltd (TLV:ISTA)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,600
+320 (2.84%)
Jan 1, 2026, 4:29 PM IDT
Issta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 11,280.00 | 11,700.00 | 11,270.00 | 11,610.00 | - | 2.93% | 8,757 |
| Dec 31, 2025 | 11,420.00 | 11,470.00 | 11,250.00 | 11,280.00 | 11,280.00 | -1.23% | 10,177 |
| Dec 30, 2025 | 11,190.00 | 11,420.00 | 11,150.00 | 11,420.00 | 11,420.00 | 2.06% | 9,022 |
| Dec 29, 2025 | 11,300.00 | 11,300.00 | 11,030.00 | 11,190.00 | 11,190.00 | -0.97% | 9,526 |
| Dec 28, 2025 | 10,770.00 | 11,300.00 | 10,700.00 | 11,300.00 | 11,300.00 | 3.10% | 8,615 |
| Dec 25, 2025 | 11,380.00 | 11,380.00 | 10,900.00 | 10,960.00 | 10,960.00 | -0.99% | 10,494 |
| Dec 24, 2025 | 11,200.00 | 11,200.00 | 10,920.00 | 11,070.00 | 11,070.00 | -0.72% | 6,202 |
| Dec 23, 2025 | 11,440.00 | 11,440.00 | 11,050.00 | 11,150.00 | 11,150.00 | -1.06% | 8,008 |
| Dec 22, 2025 | 11,000.00 | 11,500.00 | 11,000.00 | 11,270.00 | 11,270.00 | 2.45% | 16,124 |
| Dec 21, 2025 | 10,700.00 | 11,130.00 | 10,630.00 | 11,000.00 | 11,000.00 | 2.80% | 25,547 |
| Dec 18, 2025 | 10,590.00 | 10,700.00 | 10,420.00 | 10,700.00 | 10,700.00 | 1.61% | 8,066 |
| Dec 17, 2025 | 10,590.00 | 10,620.00 | 10,470.00 | 10,530.00 | 10,530.00 | - | 6,301 |
| Dec 16, 2025 | 10,870.00 | 10,870.00 | 10,440.00 | 10,530.00 | 10,530.00 | -0.19% | 40,789 |
| Dec 15, 2025 | 10,630.00 | 10,630.00 | 10,460.00 | 10,550.00 | 10,550.00 | -0.75% | 6,271 |
| Dec 14, 2025 | 10,730.00 | 10,740.00 | 10,600.00 | 10,630.00 | 10,630.00 | -0.93% | 2,084 |
| Dec 11, 2025 | 10,520.00 | 10,780.00 | 10,520.00 | 10,730.00 | 10,730.00 | 1.61% | 6,743 |
| Dec 10, 2025 | 10,690.00 | 10,690.00 | 10,520.00 | 10,560.00 | 10,560.00 | -1.22% | 99,783 |
| Dec 9, 2025 | 10,850.00 | 10,850.00 | 10,500.00 | 10,690.00 | 10,690.00 | -0.47% | 8,452 |
| Dec 8, 2025 | 10,910.00 | 10,920.00 | 10,690.00 | 10,740.00 | 10,740.00 | -1.56% | 7,520 |
| Dec 7, 2025 | 10,960.00 | 10,960.00 | 10,850.00 | 10,910.00 | 10,910.00 | -0.46% | 2,310 |
| Dec 4, 2025 | 11,020.00 | 11,050.00 | 10,790.00 | 10,960.00 | 10,960.00 | -0.54% | 13,009 |
| Dec 3, 2025 | 11,200.00 | 11,190.00 | 10,910.00 | 11,020.00 | 11,020.00 | -1.61% | 10,058 |
| Dec 2, 2025 | 10,930.00 | 11,290.00 | 10,910.00 | 11,200.00 | 11,200.00 | 2.47% | 15,323 |
| Dec 1, 2025 | 10,460.00 | 10,970.00 | 10,460.00 | 10,930.00 | 10,930.00 | -0.91% | 38,473 |
| Nov 30, 2025 | 10,700.00 | 11,030.00 | 10,650.00 | 11,030.00 | 11,030.00 | 3.08% | 95,833 |
| Nov 27, 2025 | 10,490.00 | 10,780.00 | 10,380.00 | 10,700.00 | 10,700.00 | 6.15% | 198,568 |
| Nov 26, 2025 | 10,000.00 | 10,130.00 | 9,918.00 | 10,080.00 | 10,080.00 | 0.80% | 6,396 |
| Nov 25, 2025 | 10,050.00 | 10,180.00 | 9,943.00 | 10,000.00 | 10,000.00 | -1.67% | 89,369 |
| Nov 24, 2025 | 10,280.00 | 10,360.00 | 10,110.00 | 10,170.00 | 10,170.00 | -1.07% | 5,180 |
| Nov 23, 2025 | 10,160.00 | 10,340.00 | 10,160.00 | 10,280.00 | 10,280.00 | 1.18% | 2,480 |
| Nov 20, 2025 | 10,270.00 | 10,380.00 | 9,959.00 | 10,160.00 | 10,160.00 | -1.07% | 6,674 |
| Nov 19, 2025 | 9,747.00 | 10,310.00 | 9,747.00 | 10,270.00 | 10,270.00 | 5.37% | 36,578 |
| Nov 18, 2025 | 9,993.00 | 10,060.00 | 9,674.00 | 9,747.00 | 9,747.00 | -2.46% | 9,121 |
| Nov 17, 2025 | 10,260.00 | 10,150.00 | 9,863.00 | 9,993.00 | 9,993.00 | -2.60% | 4,993 |
| Nov 16, 2025 | 10,420.00 | 10,420.00 | 10,050.00 | 10,260.00 | 10,260.00 | 1.08% | 402 |
| Nov 13, 2025 | 10,210.00 | 10,280.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.59% | 4,859 |
| Nov 12, 2025 | 9,953.00 | 10,260.00 | 9,953.00 | 10,210.00 | 10,210.00 | 2.58% | 5,044 |
| Nov 11, 2025 | 9,997.00 | 10,190.00 | 9,870.00 | 9,953.00 | 9,953.00 | -0.44% | 38,635 |
| Nov 10, 2025 | 9,983.00 | 10,110.00 | 9,966.00 | 9,997.00 | 9,997.00 | 0.14% | 9,786 |
| Nov 9, 2025 | 9,948.00 | 10,130.00 | 9,947.00 | 9,983.00 | 9,983.00 | 0.35% | 9,674 |
| Nov 6, 2025 | 10,150.00 | 10,440.00 | 9,948.00 | 9,948.00 | 9,948.00 | -1.99% | 37,482 |
| Nov 5, 2025 | 10,380.00 | 10,360.00 | 10,120.00 | 10,150.00 | 10,150.00 | -2.22% | 6,252 |
| Nov 4, 2025 | 10,530.00 | 10,560.00 | 10,360.00 | 10,380.00 | 10,380.00 | -1.42% | 2,681 |
| Nov 3, 2025 | 10,540.00 | 10,570.00 | 10,490.00 | 10,530.00 | 10,530.00 | -0.09% | 6,846 |
| Nov 2, 2025 | 10,680.00 | 10,680.00 | 10,410.00 | 10,540.00 | 10,540.00 | -0.94% | 1,821 |
| Oct 30, 2025 | 10,380.00 | 10,640.00 | 10,320.00 | 10,640.00 | 10,640.00 | 2.50% | 19,346 |
| Oct 29, 2025 | 10,370.00 | 10,500.00 | 10,310.00 | 10,380.00 | 10,380.00 | 0.10% | 14,622 |
| Oct 28, 2025 | 10,640.00 | 10,730.00 | 10,360.00 | 10,370.00 | 10,370.00 | -2.54% | 168,670 |
| Oct 27, 2025 | 10,710.00 | 10,920.00 | 10,560.00 | 10,640.00 | 10,640.00 | -0.65% | 12,944 |
| Oct 26, 2025 | 10,510.00 | 10,780.00 | 10,560.00 | 10,710.00 | 10,710.00 | 1.90% | 3,435 |