Imagesat International (I.S.I) Ltd (TLV:ISI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,062.00
-13.00 (-1.21%)
At close: Dec 4, 2025
TLV:ISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,075.00 | 1,071.00 | 1,060.00 | 1,062.00 | 1,062.00 | -1.21% | 19,043 |
| Dec 3, 2025 | 1,106.00 | 1,115.00 | 1,060.00 | 1,075.00 | 1,075.00 | -2.80% | 11,426 |
| Dec 2, 2025 | 1,115.00 | 1,116.00 | 1,103.00 | 1,106.00 | 1,106.00 | -0.81% | 4,277 |
| Dec 1, 2025 | 1,122.00 | 1,122.00 | 1,113.00 | 1,115.00 | 1,115.00 | -0.62% | 3,279 |
| Nov 30, 2025 | 1,134.00 | 1,139.00 | 1,111.00 | 1,122.00 | 1,122.00 | -1.06% | 8,243 |
| Nov 27, 2025 | 1,130.00 | 1,159.00 | 1,130.00 | 1,134.00 | 1,134.00 | -1.13% | 2,782 |
| Nov 26, 2025 | 1,145.00 | 1,147.00 | 1,145.00 | 1,147.00 | 1,147.00 | 0.17% | 6,598 |
| Nov 25, 2025 | 1,143.00 | 1,151.00 | 1,128.00 | 1,145.00 | 1,145.00 | 0.17% | 3,240 |
| Nov 24, 2025 | 1,150.00 | 1,156.00 | 1,141.00 | 1,143.00 | 1,143.00 | -3.22% | 27,901 |
| Nov 23, 2025 | 1,198.00 | 1,200.00 | 1,155.00 | 1,181.00 | 1,181.00 | -1.42% | 6,099 |
| Nov 20, 2025 | 1,233.00 | 1,233.00 | 1,196.00 | 1,198.00 | 1,198.00 | 0.08% | 5,007 |
| Nov 19, 2025 | 1,205.00 | 1,214.00 | 1,191.00 | 1,197.00 | 1,197.00 | -0.66% | 7,963 |
| Nov 18, 2025 | 1,197.00 | 1,212.00 | 1,197.00 | 1,205.00 | 1,205.00 | -0.58% | 2,929 |
| Nov 17, 2025 | 1,234.00 | 1,235.00 | 1,199.00 | 1,212.00 | 1,212.00 | -1.78% | 9,007 |
| Nov 16, 2025 | 1,218.00 | 1,264.00 | 1,216.00 | 1,234.00 | 1,234.00 | 1.31% | 765 |
| Nov 13, 2025 | 1,220.00 | 1,230.00 | 1,198.00 | 1,218.00 | 1,218.00 | -0.16% | 5,995 |
| Nov 12, 2025 | 1,234.00 | 1,231.00 | 1,213.00 | 1,220.00 | 1,220.00 | -1.13% | 5,545 |
| Nov 11, 2025 | 1,234.00 | 1,248.00 | 1,216.00 | 1,234.00 | 1,234.00 | - | 6,938 |
| Nov 10, 2025 | 1,284.00 | 1,284.00 | 1,219.00 | 1,234.00 | 1,234.00 | -0.16% | 5,412 |
| Nov 9, 2025 | 1,300.00 | 1,310.00 | 1,177.00 | 1,236.00 | 1,236.00 | -1.90% | 10,222 |
| Nov 6, 2025 | 1,314.00 | 1,348.00 | 1,260.00 | 1,260.00 | 1,260.00 | -4.11% | 40,095 |
| Nov 5, 2025 | 1,290.00 | 1,370.00 | 1,290.00 | 1,314.00 | 1,314.00 | 6.92% | 16,728 |
| Nov 4, 2025 | 1,250.00 | 1,250.00 | 1,220.00 | 1,229.00 | 1,229.00 | -1.60% | 1,273 |
| Nov 3, 2025 | 1,241.00 | 1,250.00 | 1,242.00 | 1,249.00 | 1,249.00 | 0.64% | 3,289 |
| Nov 2, 2025 | 1,229.00 | 1,255.00 | 1,213.00 | 1,241.00 | 1,241.00 | 0.98% | 16,338 |
| Oct 30, 2025 | 1,260.00 | 1,260.00 | 1,221.00 | 1,229.00 | 1,229.00 | 1.91% | 5,626 |
| Oct 29, 2025 | 1,190.00 | 1,240.00 | 1,178.00 | 1,206.00 | 1,206.00 | 1.34% | 1,526 |
| Oct 28, 2025 | 1,190.00 | 1,192.00 | 1,160.00 | 1,190.00 | 1,190.00 | -2.38% | 8,175 |
| Oct 27, 2025 | 1,263.00 | 1,263.00 | 1,206.00 | 1,219.00 | 1,219.00 | -3.48% | 13,997 |
| Oct 26, 2025 | 1,285.00 | 1,285.00 | 1,250.00 | 1,263.00 | 1,263.00 | -1.71% | 3,484 |
| Oct 23, 2025 | 1,390.00 | 1,390.00 | 1,268.00 | 1,285.00 | 1,285.00 | 0.47% | 9,059 |
| Oct 22, 2025 | 1,264.00 | 1,290.00 | 1,264.00 | 1,279.00 | 1,279.00 | 1.19% | 5,395 |
| Oct 21, 2025 | 1,390.00 | 1,390.00 | 1,254.00 | 1,264.00 | 1,264.00 | -4.89% | 14,116 |
| Oct 20, 2025 | 1,373.00 | 1,379.00 | 1,322.00 | 1,329.00 | 1,329.00 | -3.20% | 7,433 |
| Oct 19, 2025 | 1,400.00 | 1,400.00 | 1,346.00 | 1,373.00 | 1,373.00 | -1.93% | 1,567 |
| Oct 16, 2025 | 1,408.00 | 1,408.00 | 1,375.00 | 1,400.00 | 1,400.00 | -0.57% | 2,991 |
| Oct 15, 2025 | 1,500.00 | 1,500.00 | 1,381.00 | 1,408.00 | 1,408.00 | -1.40% | 4,860 |
| Oct 12, 2025 | 1,439.00 | 1,440.00 | 1,411.00 | 1,428.00 | 1,428.00 | -0.76% | 1,642 |
| Oct 9, 2025 | 1,633.00 | 1,633.00 | 1,415.00 | 1,439.00 | 1,439.00 | -0.42% | 3,575 |
| Oct 8, 2025 | 1,453.00 | 1,453.00 | 1,435.00 | 1,445.00 | 1,445.00 | -0.55% | 629 |
| Oct 5, 2025 | 1,585.00 | 1,585.00 | 1,436.00 | 1,453.00 | 1,453.00 | 1.18% | 2,708 |
| Sep 30, 2025 | 1,499.00 | 1,500.00 | 1,402.00 | 1,436.00 | 1,436.00 | -3.17% | 7,117 |
| Sep 29, 2025 | 1,640.00 | 1,640.00 | 1,470.00 | 1,483.00 | 1,483.00 | 0.88% | 13,028 |
| Sep 28, 2025 | 1,640.00 | 1,640.00 | 1,428.00 | 1,470.00 | 1,470.00 | 5.00% | 2,393 |
| Sep 25, 2025 | 1,476.00 | 1,491.00 | 1,400.00 | 1,400.00 | 1,400.00 | -5.15% | 47,835 |
| Sep 21, 2025 | 1,700.00 | 1,700.00 | 1,420.00 | 1,476.00 | 1,476.00 | -6.82% | 5,866 |
| Sep 18, 2025 | 1,645.00 | 1,645.00 | 1,575.00 | 1,584.00 | 1,584.00 | -0.19% | 3,237 |
| Sep 17, 2025 | 1,592.00 | 1,654.00 | 1,570.00 | 1,587.00 | 1,587.00 | -0.31% | 21,463 |
| Sep 16, 2025 | 1,624.00 | 1,624.00 | 1,556.00 | 1,592.00 | 1,592.00 | -1.97% | 9,341 |
| Sep 15, 2025 | 1,696.00 | 1,695.00 | 1,600.00 | 1,624.00 | 1,624.00 | -4.25% | 27,352 |
| Sep 14, 2025 | 1,649.00 | 1,699.00 | 1,649.00 | 1,696.00 | 1,696.00 | 2.85% | 216,905 |
| Sep 11, 2025 | 1,615.00 | 1,666.00 | 1,621.00 | 1,649.00 | 1,649.00 | 2.11% | 40,697 |
| Sep 10, 2025 | 1,530.00 | 1,615.00 | 1,517.00 | 1,615.00 | 1,615.00 | 5.56% | 40,996 |
| Sep 9, 2025 | 1,447.00 | 1,535.00 | 1,435.00 | 1,530.00 | 1,530.00 | 5.74% | 211,472 |
| Sep 8, 2025 | 1,413.00 | 1,462.00 | 1,409.00 | 1,447.00 | 1,447.00 | 2.41% | 31,290 |
| Sep 7, 2025 | 1,403.00 | 1,420.00 | 1,402.00 | 1,413.00 | 1,413.00 | 0.71% | 58,676 |
| Sep 4, 2025 | 1,400.00 | 1,432.00 | 1,400.00 | 1,403.00 | 1,403.00 | 0.50% | 5,550 |
| Sep 3, 2025 | 1,400.00 | 1,403.00 | 1,350.00 | 1,396.00 | 1,396.00 | 0.79% | 14,864 |
| Sep 2, 2025 | 1,400.00 | 1,413.00 | 1,376.00 | 1,385.00 | 1,385.00 | -0.50% | 16,944 |
| Sep 1, 2025 | 1,430.00 | 1,430.00 | 1,383.00 | 1,392.00 | 1,392.00 | 0.87% | 19,802 |
| Aug 31, 2025 | 1,354.00 | 1,450.00 | 1,354.00 | 1,380.00 | 1,380.00 | 1.92% | 42,086 |
| Aug 28, 2025 | 1,261.00 | 1,370.00 | 1,261.00 | 1,354.00 | 1,354.00 | 2.11% | 3,976 |
| Aug 27, 2025 | 1,244.00 | 1,346.00 | 1,261.00 | 1,326.00 | 1,326.00 | 6.59% | 10,202 |
| Aug 26, 2025 | 1,233.00 | 1,259.00 | 1,233.00 | 1,244.00 | 1,244.00 | 0.89% | 2,725 |
| Aug 25, 2025 | 1,160.00 | 1,240.00 | 1,160.00 | 1,233.00 | 1,233.00 | 6.29% | 44,718 |
| Aug 24, 2025 | 1,219.00 | 1,207.00 | 1,150.00 | 1,160.00 | 1,160.00 | -4.84% | 579 |
| Aug 21, 2025 | 1,200.00 | 1,235.00 | 1,200.00 | 1,219.00 | 1,219.00 | -1.14% | 2,567 |
| Aug 20, 2025 | 1,204.00 | 1,259.00 | 1,199.00 | 1,233.00 | 1,233.00 | 2.41% | 2,214 |
| Aug 19, 2025 | 1,180.00 | 1,220.00 | 1,175.00 | 1,204.00 | 1,204.00 | 2.03% | 3,125 |
| Aug 18, 2025 | 1,201.00 | 1,201.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.75% | 1,163 |
| Aug 17, 2025 | 1,220.00 | 1,220.00 | 1,164.00 | 1,201.00 | 1,201.00 | -1.56% | 774 |
| Aug 14, 2025 | 1,211.00 | 1,220.00 | 1,215.00 | 1,220.00 | 1,220.00 | 0.74% | 1,614 |
| Aug 13, 2025 | 1,235.00 | 1,235.00 | 1,201.00 | 1,211.00 | 1,211.00 | -1.94% | 2,843 |
| Aug 12, 2025 | 1,270.00 | 1,272.00 | 1,203.00 | 1,235.00 | 1,235.00 | 4.84% | 2,169 |
| Aug 11, 2025 | 1,263.00 | 1,263.00 | 1,156.00 | 1,178.00 | 1,178.00 | 1.03% | 5,660 |
| Aug 10, 2025 | 1,180.00 | 1,184.00 | 1,150.00 | 1,166.00 | 1,166.00 | -1.19% | 1,306 |
| Aug 7, 2025 | 1,243.00 | 1,243.00 | 1,180.00 | 1,180.00 | 1,180.00 | -5.07% | 22,057 |
| Aug 6, 2025 | 1,266.00 | 1,267.00 | 1,193.00 | 1,243.00 | 1,243.00 | -1.82% | 7,583 |
| Aug 5, 2025 | 1,272.00 | 1,286.00 | 1,253.00 | 1,266.00 | 1,266.00 | -0.47% | 9,181 |
| Aug 4, 2025 | 1,296.00 | 1,319.00 | 1,229.00 | 1,272.00 | 1,272.00 | -1.85% | 4,040 |
| Jul 31, 2025 | 1,263.00 | 1,300.00 | 1,263.00 | 1,296.00 | 1,296.00 | -1.07% | 2,846 |
| Jul 30, 2025 | 1,315.00 | 1,313.00 | 1,307.00 | 1,310.00 | 1,310.00 | -0.38% | 1,099 |
| Jul 29, 2025 | 1,315.00 | 1,323.00 | 1,264.00 | 1,315.00 | 1,315.00 | - | 2,681 |
| Jul 28, 2025 | 1,303.00 | 1,348.00 | 1,286.00 | 1,315.00 | 1,315.00 | 0.92% | 6,687 |
| Jul 27, 2025 | 1,297.00 | 1,315.00 | 1,275.00 | 1,303.00 | 1,303.00 | 0.46% | 3,222 |
| Jul 24, 2025 | 1,287.00 | 1,300.00 | 1,280.00 | 1,297.00 | 1,297.00 | 0.78% | 3,556 |
| Jul 23, 2025 | 1,269.00 | 1,300.00 | 1,264.00 | 1,287.00 | 1,287.00 | 1.42% | 7,442 |
| Jul 22, 2025 | 1,258.00 | 1,307.00 | 1,244.00 | 1,269.00 | 1,269.00 | 0.87% | 11,287 |
| Jul 21, 2025 | 1,250.00 | 1,285.00 | 1,250.00 | 1,258.00 | 1,258.00 | 0.64% | 16,202 |
| Jul 20, 2025 | 1,258.00 | 1,258.00 | 1,238.00 | 1,250.00 | 1,250.00 | -0.64% | 776 |
| Jul 17, 2025 | 1,252.00 | 1,265.00 | 1,248.00 | 1,258.00 | 1,258.00 | 0.48% | 2,933 |
| Jul 16, 2025 | 1,227.00 | 1,265.00 | 1,227.00 | 1,252.00 | 1,252.00 | 2.04% | 4,947 |
| Jul 15, 2025 | 1,239.00 | 1,239.00 | 1,213.00 | 1,227.00 | 1,227.00 | -0.97% | 2,768 |
| Jul 14, 2025 | 1,233.00 | 1,265.00 | 1,214.00 | 1,239.00 | 1,239.00 | 0.49% | 7,580 |
| Jul 13, 2025 | 1,271.00 | 1,271.00 | 1,224.00 | 1,233.00 | 1,233.00 | -2.99% | 6,462 |
| Jul 10, 2025 | 1,248.00 | 1,295.00 | 1,231.00 | 1,271.00 | 1,271.00 | 1.84% | 6,906 |
| Jul 9, 2025 | 1,207.00 | 1,274.00 | 1,207.00 | 1,248.00 | 1,248.00 | 3.40% | 10,708 |
| Jul 8, 2025 | 1,200.00 | 1,233.00 | 1,146.00 | 1,207.00 | 1,207.00 | -3.13% | 16,091 |
| Jul 7, 2025 | 1,245.00 | 1,265.00 | 1,233.00 | 1,246.00 | 1,246.00 | 0.08% | 14,310 |
| Jul 6, 2025 | 1,259.00 | 1,280.00 | 1,240.00 | 1,245.00 | 1,245.00 | -1.11% | 8,073 |