Isras Investment Company Ltd (TLV:ISRS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 87,850
0.00 (0.00%)
Aug 28, 2025, 5:24 PM IDT
Isras Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 87,040.00 | 88,930.00 | 86,790.00 | 87,850.00 | 87,850.00 | - | 4,876 |
| Aug 27, 2025 | 87,120.00 | 88,730.00 | 86,870.00 | 87,850.00 | 87,850.00 | 0.84% | 2,970 |
| Aug 26, 2025 | 88,360.00 | 89,300.00 | 82,200.00 | 87,120.00 | 87,120.00 | -3.17% | 8,936 |
| Aug 25, 2025 | 88,040.00 | 89,970.00 | 88,040.00 | 89,970.00 | 89,970.00 | 0.16% | 4,228 |
| Aug 24, 2025 | 87,000.00 | 89,830.00 | 87,000.00 | 89,830.00 | 89,830.00 | 3.25% | 2,782 |
| Aug 21, 2025 | 86,440.00 | 87,550.00 | 85,590.00 | 87,000.00 | 87,000.00 | 0.65% | 3,470 |
| Aug 20, 2025 | 86,440.00 | 87,150.00 | 84,170.00 | 86,440.00 | 86,440.00 | - | 3,392 |
| Aug 19, 2025 | 85,450.00 | 87,140.00 | 85,450.00 | 86,440.00 | 86,440.00 | 1.16% | 2,950 |
| Aug 18, 2025 | 85,600.00 | 86,620.00 | 84,370.00 | 85,450.00 | 85,450.00 | -0.18% | 1,398 |
| Aug 17, 2025 | 87,490.00 | 87,780.00 | 85,550.00 | 85,600.00 | 85,600.00 | -2.16% | 1,538 |
| Aug 14, 2025 | 85,460.00 | 88,000.00 | 85,460.00 | 87,490.00 | 87,490.00 | 1.97% | 3,103 |
| Aug 13, 2025 | 83,940.00 | 86,600.00 | 83,940.00 | 85,800.00 | 85,800.00 | 2.05% | 3,705 |
| Aug 12, 2025 | 84,890.00 | 86,930.00 | 83,750.00 | 84,080.00 | 84,080.00 | -0.95% | 3,438 |
| Aug 11, 2025 | 85,140.00 | 85,910.00 | 83,220.00 | 84,890.00 | 84,890.00 | 0.70% | 3,962 |
| Aug 10, 2025 | 84,940.00 | 86,300.00 | 84,300.00 | 84,300.00 | 84,300.00 | -0.75% | 1,963 |
| Aug 7, 2025 | 85,140.00 | 85,270.00 | 84,040.00 | 84,940.00 | 84,940.00 | 0.21% | 14,731 |
| Aug 6, 2025 | 85,630.00 | 86,170.00 | 84,510.00 | 84,760.00 | 84,760.00 | -1.37% | 5,262 |
| Aug 5, 2025 | 89,420.00 | 89,510.00 | 85,420.00 | 85,940.00 | 85,940.00 | -3.89% | 5,815 |
| Aug 4, 2025 | 92,050.00 | 92,200.00 | 89,110.00 | 89,420.00 | 89,420.00 | -3.25% | 2,345 |
| Jul 31, 2025 | 91,510.00 | 92,420.00 | 91,270.00 | 92,420.00 | 92,420.00 | 0.99% | 3,032 |
| Jul 30, 2025 | 92,050.00 | 92,150.00 | 89,980.00 | 91,510.00 | 91,510.00 | -0.59% | 4,286 |
| Jul 29, 2025 | 91,260.00 | 92,990.00 | 91,260.00 | 92,050.00 | 92,050.00 | 0.51% | 2,431 |
| Jul 28, 2025 | 92,020.00 | 93,010.00 | 91,370.00 | 91,580.00 | 91,580.00 | -0.48% | 6,059 |
| Jul 27, 2025 | 93,010.00 | 93,920.00 | 91,810.00 | 92,020.00 | 92,020.00 | -2.00% | 1,885 |
| Jul 24, 2025 | 94,430.00 | 96,330.00 | 93,030.00 | 93,900.00 | 93,900.00 | -0.56% | 4,221 |
| Jul 23, 2025 | 95,710.00 | 96,790.00 | 94,430.00 | 94,430.00 | 94,430.00 | -1.34% | 3,247 |
| Jul 22, 2025 | 95,990.00 | 96,420.00 | 95,220.00 | 95,710.00 | 95,710.00 | -0.29% | 4,166 |
| Jul 21, 2025 | 95,900.00 | 98,020.00 | 95,240.00 | 95,990.00 | 95,990.00 | 0.09% | 2,567 |
| Jul 20, 2025 | 95,820.00 | 97,740.00 | 93,900.00 | 95,900.00 | 95,900.00 | 0.08% | 1,556 |
| Jul 17, 2025 | 97,070.00 | 97,720.00 | 95,410.00 | 95,820.00 | 95,820.00 | -1.29% | 3,043 |
| Jul 16, 2025 | 97,300.00 | 97,960.00 | 95,550.00 | 97,070.00 | 97,070.00 | -0.24% | 2,442 |
| Jul 15, 2025 | 96,950.00 | 98,800.00 | 94,080.00 | 97,300.00 | 97,300.00 | 1.36% | 3,013 |
| Jul 14, 2025 | 94,110.00 | 96,930.00 | 93,620.00 | 95,990.00 | 95,990.00 | 0.38% | 2,673 |
| Jul 13, 2025 | 98,400.00 | 98,400.00 | 94,110.00 | 95,630.00 | 95,630.00 | -2.82% | 1,518 |
| Jul 10, 2025 | 99,600.00 | 99,600.00 | 94,540.00 | 98,400.00 | 98,400.00 | -1.12% | 2,697 |
| Jul 9, 2025 | 94,110.00 | 99,720.00 | 94,110.00 | 99,510.00 | 99,510.00 | 1.87% | 3,043 |
| Jul 8, 2025 | 95,800.00 | 98,270.00 | 95,010.00 | 97,680.00 | 97,680.00 | -1.09% | 4,676 |
| Jul 7, 2025 | 99,830.00 | 100,890.00 | 96,510.00 | 98,760.00 | 98,760.00 | -1.07% | 3,137 |
| Jul 6, 2025 | 99,860.00 | 100,480.00 | 99,100.00 | 99,830.00 | 99,830.00 | 0.26% | 876 |
| Jul 3, 2025 | 98,270.00 | 100,680.00 | 96,200.00 | 99,570.00 | 99,570.00 | 1.32% | 5,397 |
| Jul 2, 2025 | 97,780.00 | 100,580.00 | 97,780.00 | 98,270.00 | 98,270.00 | 0.50% | 4,350 |
| Jul 1, 2025 | 95,780.00 | 97,890.00 | 95,000.00 | 97,780.00 | 97,780.00 | 2.09% | 5,934 |
| Jun 30, 2025 | 94,390.00 | 95,780.00 | 93,180.00 | 95,780.00 | 95,780.00 | -0.45% | 5,796 |
| Jun 29, 2025 | 93,140.00 | 96,210.00 | 92,940.00 | 96,210.00 | 96,210.00 | 4.00% | 2,512 |
| Jun 26, 2025 | 91,220.00 | 92,590.00 | 91,060.00 | 92,510.00 | 92,510.00 | 0.17% | 3,050 |
| Jun 25, 2025 | 90,470.00 | 92,350.00 | 90,090.00 | 92,350.00 | 92,350.00 | 1.77% | 3,816 |
| Jun 24, 2025 | 89,890.00 | 90,920.00 | 88,860.00 | 90,740.00 | 90,740.00 | 3.01% | 3,983 |
| Jun 23, 2025 | 89,530.00 | 89,530.00 | 87,950.00 | 88,090.00 | 88,090.00 | -2.12% | 2,024 |
| Jun 22, 2025 | 87,520.00 | 92,730.00 | 87,510.00 | 90,000.00 | 90,000.00 | 2.83% | 2,989 |
| Jun 19, 2025 | 87,410.00 | 88,200.00 | 87,050.00 | 87,520.00 | 87,520.00 | 0.13% | 5,048 |