Issta Ltd (TLV:ISTA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 10,960
-60 (-0.54%)
At close: Dec 4, 2025
Issta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 10,630.00 | 10,660.00 | 10,430.00 | 10,510.00 | 10,510.00 | -1.13% | 14,532 |
| Oct 22, 2025 | 10,530.00 | 10,800.00 | 10,520.00 | 10,630.00 | 10,630.00 | 0.95% | 8,540 |
| Oct 21, 2025 | 10,690.00 | 10,870.00 | 10,490.00 | 10,530.00 | 10,530.00 | -1.96% | 13,363 |
| Oct 20, 2025 | 10,840.00 | 10,990.00 | 10,650.00 | 10,740.00 | 10,740.00 | -0.92% | 15,058 |
| Oct 19, 2025 | 10,940.00 | 10,940.00 | 10,740.00 | 10,840.00 | 10,840.00 | -0.91% | 3,793 |
| Oct 16, 2025 | 10,760.00 | 11,040.00 | 10,690.00 | 10,940.00 | 10,940.00 | 1.58% | 16,907 |
| Oct 15, 2025 | 10,990.00 | 11,110.00 | 10,770.00 | 10,770.00 | 10,770.00 | -2.00% | 12,284 |
| Oct 12, 2025 | 11,150.00 | 11,100.00 | 10,740.00 | 10,990.00 | 10,990.00 | -1.43% | 8,008 |
| Oct 9, 2025 | 10,800.00 | 11,300.00 | 10,800.00 | 11,150.00 | 11,150.00 | 4.50% | 14,711 |
| Oct 8, 2025 | 10,790.00 | 10,870.00 | 10,500.00 | 10,670.00 | 10,670.00 | -1.11% | 11,447 |
| Oct 5, 2025 | 10,900.00 | 10,900.00 | 10,520.00 | 10,790.00 | 10,790.00 | - | 9,086 |
| Sep 30, 2025 | 10,270.00 | 10,980.00 | 10,240.00 | 10,790.00 | 10,790.00 | 5.06% | 27,138 |
| Sep 29, 2025 | 10,300.00 | 10,680.00 | 9,987.00 | 10,270.00 | 10,270.00 | -0.29% | 15,999 |
| Sep 28, 2025 | 9,742.00 | 10,600.00 | 9,742.00 | 10,300.00 | 10,300.00 | 6.21% | 9,779 |
| Sep 25, 2025 | 9,500.00 | 9,795.00 | 9,500.00 | 9,698.00 | 9,698.00 | 2.08% | 51,732 |
| Sep 21, 2025 | 9,500.00 | 9,850.00 | 9,300.00 | 9,500.00 | 9,500.00 | - | 5,758 |
| Sep 18, 2025 | 9,650.00 | 9,875.00 | 9,498.00 | 9,500.00 | 9,500.00 | -1.55% | 10,931 |
| Sep 17, 2025 | 9,981.00 | 10,140.00 | 9,627.00 | 9,650.00 | 9,650.00 | -3.32% | 9,918 |
| Sep 16, 2025 | 10,470.00 | 10,470.00 | 9,890.00 | 9,981.00 | 9,981.00 | -1.47% | 6,531 |
| Sep 15, 2025 | 10,530.00 | 10,530.00 | 10,070.00 | 10,130.00 | 10,130.00 | -1.65% | 7,511 |
| Sep 14, 2025 | 10,360.00 | 10,670.00 | 10,020.00 | 10,300.00 | 10,300.00 | -0.58% | 2,467 |
| Sep 11, 2025 | 10,520.00 | 10,640.00 | 10,130.00 | 10,360.00 | 10,360.00 | -1.52% | 9,217 |
| Sep 10, 2025 | 10,630.00 | 10,630.00 | 10,380.00 | 10,520.00 | 10,520.00 | -1.03% | 8,796 |
| Sep 9, 2025 | 10,790.00 | 10,800.00 | 10,340.00 | 10,630.00 | 10,630.00 | 2.51% | 12,746 |
| Sep 8, 2025 | 10,630.00 | 10,880.00 | 10,260.00 | 10,370.00 | 10,370.00 | -2.45% | 9,131 |
| Sep 7, 2025 | 10,420.00 | 10,940.00 | 10,050.00 | 10,630.00 | 10,630.00 | 2.02% | 10,885 |
| Sep 4, 2025 | 9,907.00 | 10,690.00 | 9,954.00 | 10,420.00 | 10,420.00 | 5.18% | 12,013 |
| Sep 3, 2025 | 9,952.00 | 10,110.00 | 9,802.00 | 9,907.00 | 9,907.00 | -0.45% | 9,207 |
| Sep 2, 2025 | 10,250.00 | 10,410.00 | 9,941.00 | 9,952.00 | 9,952.00 | -1.85% | 6,529 |
| Sep 1, 2025 | 10,150.00 | 10,260.00 | 9,959.00 | 10,140.00 | 10,140.00 | -1.07% | 9,858 |
| Aug 31, 2025 | 10,150.00 | 10,280.00 | 10,010.00 | 10,250.00 | 10,250.00 | 0.99% | 3,264 |
| Aug 28, 2025 | 10,350.00 | 10,370.00 | 10,040.00 | 10,150.00 | 10,150.00 | -1.93% | 11,622 |
| Aug 27, 2025 | 10,500.00 | 10,510.00 | 10,190.00 | 10,350.00 | 10,350.00 | -1.90% | 11,000 |
| Aug 26, 2025 | 10,700.00 | 10,880.00 | 10,540.00 | 10,550.00 | 10,550.00 | -1.40% | 7,702 |
| Aug 25, 2025 | 10,920.00 | 10,920.00 | 10,500.00 | 10,700.00 | 10,700.00 | -0.19% | 6,601 |
| Aug 24, 2025 | 10,560.00 | 10,770.00 | 10,560.00 | 10,720.00 | 10,720.00 | 1.52% | 3,925 |
| Aug 21, 2025 | 10,750.00 | 10,690.00 | 10,410.00 | 10,560.00 | 10,560.00 | -1.77% | 12,448 |
| Aug 20, 2025 | 10,910.00 | 10,950.00 | 10,320.00 | 10,750.00 | 10,750.00 | -1.47% | 9,436 |
| Aug 19, 2025 | 10,580.00 | 11,200.00 | 10,580.00 | 10,910.00 | 10,910.00 | 3.12% | 10,165 |
| Aug 18, 2025 | 10,630.00 | 10,740.00 | 10,400.00 | 10,580.00 | 10,580.00 | -0.47% | 30,518 |
| Aug 17, 2025 | 10,260.00 | 10,670.00 | 10,050.00 | 10,630.00 | 10,630.00 | 3.61% | 7,324 |
| Aug 14, 2025 | 10,040.00 | 10,280.00 | 9,711.00 | 10,260.00 | 10,260.00 | 5.65% | 45,975 |
| Aug 13, 2025 | 9,558.00 | 10,050.00 | 9,529.00 | 9,711.00 | 9,711.00 | 1.60% | 32,006 |
| Aug 12, 2025 | 9,581.00 | 9,887.00 | 9,420.00 | 9,558.00 | 9,558.00 | -1.03% | 10,082 |
| Aug 11, 2025 | 10,010.00 | 10,010.00 | 9,625.00 | 9,657.00 | 9,657.00 | -0.80% | 11,529 |
| Aug 10, 2025 | 9,549.00 | 9,850.00 | 9,549.00 | 9,735.00 | 9,735.00 | 3.56% | 20,957 |
| Aug 7, 2025 | 10,050.00 | 10,050.00 | 9,400.00 | 9,400.00 | 9,400.00 | -4.74% | 102,887 |
| Aug 6, 2025 | 9,937.00 | 10,110.00 | 9,623.00 | 9,868.00 | 9,868.00 | -0.69% | 42,644 |
| Aug 5, 2025 | 10,410.00 | 10,500.00 | 9,937.00 | 9,937.00 | 9,937.00 | -4.54% | 15,688 |
| Aug 4, 2025 | 10,580.00 | 10,600.00 | 10,320.00 | 10,410.00 | 10,410.00 | -1.61% | 11,918 |
| Jul 31, 2025 | 10,370.00 | 10,610.00 | 10,370.00 | 10,580.00 | 10,580.00 | 0.57% | 5,657 |
| Jul 30, 2025 | 10,620.00 | 10,870.00 | 10,450.00 | 10,520.00 | 10,520.00 | -1.41% | 8,390 |
| Jul 29, 2025 | 10,570.00 | 10,940.00 | 10,570.00 | 10,670.00 | 10,670.00 | -0.74% | 35,337 |
| Jul 28, 2025 | 10,680.00 | 10,860.00 | 10,600.00 | 10,750.00 | 10,750.00 | 0.66% | 11,888 |
| Jul 27, 2025 | 10,900.00 | 10,900.00 | 10,640.00 | 10,680.00 | 10,680.00 | -1.29% | 2,047 |
| Jul 24, 2025 | 10,870.00 | 10,980.00 | 10,730.00 | 10,820.00 | 10,820.00 | -1.64% | 6,642 |
| Jul 23, 2025 | 11,070.00 | 11,140.00 | 10,940.00 | 11,000.00 | 11,000.00 | 1.10% | 7,902 |
| Jul 22, 2025 | 10,820.00 | 11,050.00 | 10,810.00 | 10,880.00 | 10,880.00 | 0.55% | 15,069 |
| Jul 21, 2025 | 10,510.00 | 11,030.00 | 10,510.00 | 10,820.00 | 10,820.00 | 0.93% | 24,021 |
| Jul 20, 2025 | 10,680.00 | 10,720.00 | 10,670.00 | 10,720.00 | 10,720.00 | - | 4,090 |
| Jul 17, 2025 | 10,990.00 | 10,990.00 | 10,720.00 | 10,720.00 | 10,720.00 | -0.83% | 12,963 |
| Jul 16, 2025 | 10,800.00 | 11,220.00 | 10,730.00 | 10,810.00 | 10,810.00 | -0.83% | 5,545 |
| Jul 15, 2025 | 10,990.00 | 11,240.00 | 10,870.00 | 10,900.00 | 10,900.00 | -0.82% | 22,740 |
| Jul 14, 2025 | 11,010.00 | 11,240.00 | 10,830.00 | 10,990.00 | 10,990.00 | -1.08% | 11,738 |
| Jul 13, 2025 | 11,350.00 | 11,440.00 | 10,710.00 | 11,110.00 | 11,110.00 | -2.11% | 41,661 |
| Jul 10, 2025 | 11,500.00 | 11,460.00 | 11,110.00 | 11,350.00 | 11,350.00 | -1.30% | 22,811 |
| Jul 9, 2025 | 11,390.00 | 11,620.00 | 11,070.00 | 11,500.00 | 11,500.00 | 3.23% | 19,869 |
| Jul 8, 2025 | 11,400.00 | 11,400.00 | 11,060.00 | 11,140.00 | 11,140.00 | -1.59% | 11,491 |
| Jul 7, 2025 | 11,250.00 | 11,500.00 | 11,060.00 | 11,320.00 | 11,320.00 | 0.80% | 11,975 |
| Jul 6, 2025 | 10,710.00 | 11,510.00 | 10,710.00 | 11,230.00 | 11,230.00 | -0.18% | 7,755 |