Israel Shipyards Industries Ltd. ISHI
TASE · Israel · Producer Manufacturing
ILA 10,040.00+125.00 (+1.26%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 10,040.00 | +1.26% | ILA 9,915.00 | ILA 10,150.00 | ILA 9,915.00 | 5.14K |
| 2026-09-30 | ILA 9,915.00 | -1.83% | ILA 10,110.00 | ILA 10,410.00 | ILA 9,900.00 | 8.07K |
| 2026-09-29 | ILA 10,100.00 | +2.39% | ILA 9,916.00 | ILA 10,250.00 | ILA 9,916.00 | 5.58K |
| 2026-09-28 | ILA 9,864.00 | -0.36% | ILA 10,340.00 | ILA 10,340.00 | ILA 9,813.00 | 5.41K |
| 2026-09-25 | ILA 9,900.00 | 0.00% | ILA 9,900.00 | ILA 9,900.00 | ILA 9,900.00 | 0 |
| 2026-09-24 | ILA 9,900.00 | -1.39% | ILA 9,938.00 | ILA 10,030.00 | ILA 9,818.00 | 8.55K |
| 2026-09-23 | ILA 10,040.00 | -0.20% | ILA 10,060.00 | ILA 10,240.00 | ILA 9,976.00 | 6.90K |
| 2026-09-22 | ILA 10,060.00 | -0.89% | ILA 10,150.00 | ILA 10,400.00 | ILA 10,050.00 | 7.48K |
| 2026-09-21 | ILA 10,150.00 | 0.00% | ILA 10,150.00 | ILA 10,150.00 | ILA 10,150.00 | 0 |
| 2026-09-18 | ILA 10,150.00 | 0.00% | ILA 10,150.00 | ILA 10,150.00 | ILA 10,150.00 | 0 |
| 2026-09-17 | ILA 10,150.00 | +1.40% | ILA 10,010.00 | ILA 10,200.00 | ILA 9,976.00 | 27.94K |
| 2026-09-16 | ILA 10,010.00 | +1.01% | ILA 10,010.00 | ILA 10,130.00 | ILA 9,960.00 | 7.61K |
| 2026-09-15 | ILA 9,910.00 | -3.22% | ILA 10,240.00 | ILA 10,240.00 | ILA 9,868.00 | 9.65K |
| 2026-09-14 | ILA 10,240.00 | +0.39% | ILA 10,200.00 | ILA 10,400.00 | ILA 10,050.00 | 7.59K |
| 2026-09-11 | ILA 10,200.00 | 0.00% | ILA 10,200.00 | ILA 10,200.00 | ILA 10,200.00 | 0 |
| 2026-09-10 | ILA 10,200.00 | -1.16% | ILA 10,490.00 | ILA 10,490.00 | ILA 10,100.00 | 12.41K |
| 2026-09-09 | ILA 10,320.00 | -1.34% | ILA 10,460.00 | ILA 10,720.00 | ILA 10,310.00 | 11.10K |
| 2026-09-08 | ILA 10,460.00 | -1.23% | ILA 10,750.00 | ILA 10,780.00 | ILA 10,400.00 | 10.47K |
| 2026-09-07 | ILA 10,590.00 | -2.22% | ILA 10,830.00 | ILA 10,960.00 | ILA 10,480.00 | 15.39K |
| 2026-09-04 | ILA 10,830.00 | +1.03% | ILA 10,710.00 | ILA 10,890.00 | ILA 10,640.00 | 7.53K |
| 2026-09-03 | ILA 10,720.00 | +2.68% | ILA 10,440.00 | ILA 10,810.00 | ILA 10,410.00 | 13.07K |
| 2026-09-02 | ILA 10,440.00 | +0.68% | ILA 10,440.00 | ILA 10,710.00 | ILA 10,320.00 | 14.45K |
| 2026-09-01 | ILA 10,370.00 | +5.18% | ILA 9,917.00 | ILA 10,400.00 | ILA 9,830.00 | 15.82K |
| 2026-08-31 | ILA 9,859.00 | -2.19% | ILA 10,320.00 | ILA 10,320.00 | ILA 9,837.00 | 11.04K |
| 2026-08-28 | ILA 10,080.00 | -0.49% | ILA 10,130.00 | ILA 10,190.00 | ILA 9,888.00 | 10.07K |
| 2026-08-27 | ILA 10,130.00 | +4.74% | ILA 9,671.00 | ILA 10,140.00 | ILA 9,669.00 | 23.47K |
| 2026-08-26 | ILA 9,672.00 | -2.78% | ILA 9,952.00 | ILA 10,050.00 | ILA 9,375.00 | 41.39K |
| 2026-08-25 | ILA 9,949.00 | +2.93% | ILA 9,726.00 | ILA 10,670.00 | ILA 9,725.00 | 117.74K |
| 2026-08-24 | ILA 9,666.00 | -1.10% | ILA 9,774.00 | ILA 9,782.00 | ILA 9,474.00 | 16.03K |
| 2026-08-21 | ILA 9,774.00 | -1.41% | ILA 9,914.00 | ILA 9,981.00 | ILA 9,688.00 | 13.47K |
| 2026-08-20 | ILA 9,914.00 | +1.52% | ILA 9,700.00 | ILA 9,950.00 | ILA 9,689.00 | 11.94K |
| 2026-08-19 | ILA 9,766.00 | +0.75% | ILA 9,693.00 | ILA 9,821.00 | ILA 9,560.00 | 29.11K |
| 2026-08-18 | ILA 9,693.00 | -3.06% | ILA 9,999.00 | ILA 9,999.00 | ILA 9,555.00 | 45.54K |
| 2026-08-17 | ILA 9,999.00 | -2.35% | ILA 10,200.00 | ILA 10,340.00 | ILA 9,918.00 | 25.14K |
| 2026-08-14 | ILA 10,240.00 | -0.78% | ILA 10,320.00 | ILA 10,410.00 | ILA 10,160.00 | 6.03K |
| 2026-08-13 | ILA 10,320.00 | +2.18% | ILA 10,100.00 | ILA 10,400.00 | ILA 10,080.00 | 16.05K |
| 2026-08-12 | ILA 10,100.00 | 0.00% | ILA 10,210.00 | ILA 10,380.00 | ILA 10,000.00 | 26.63K |
| 2026-08-11 | ILA 10,100.00 | -0.30% | ILA 10,130.00 | ILA 10,270.00 | ILA 10,020.00 | 23.31K |
| 2026-08-10 | ILA 10,130.00 | +0.40% | ILA 10,090.00 | ILA 10,280.00 | ILA 10,020.00 | 28.67K |
| 2026-08-07 | ILA 10,090.00 | +0.90% | ILA 10,100.00 | ILA 10,260.00 | ILA 9,927.00 | 44.34K |
| 2026-08-06 | ILA 10,000.00 | -5.03% | ILA 10,590.00 | ILA 10,590.00 | ILA 10,000.00 | 192.92K |
| 2026-08-05 | ILA 10,530.00 | -2.23% | ILA 10,770.00 | ILA 11,090.00 | ILA 10,500.00 | 21.44K |
| 2026-08-04 | ILA 10,770.00 | -3.49% | ILA 11,160.00 | ILA 11,340.00 | ILA 10,770.00 | 18.61K |
| 2026-08-03 | ILA 11,160.00 | -2.70% | ILA 11,470.00 | ILA 11,550.00 | ILA 10,990.00 | 16.36K |
| 2026-07-31 | ILA 11,470.00 | +3.15% | ILA 11,320.00 | ILA 11,560.00 | ILA 11,240.00 | 3.83K |
| 2026-07-30 | ILA 11,120.00 | -1.59% | ILA 11,230.00 | ILA 11,390.00 | ILA 11,020.00 | 10.09K |
| 2026-07-29 | ILA 11,300.00 | -0.53% | ILA 11,400.00 | ILA 11,500.00 | ILA 11,180.00 | 11.76K |
| 2026-07-28 | ILA 11,360.00 | -1.65% | ILA 11,550.00 | ILA 11,620.00 | ILA 11,350.00 | 6.45K |
| 2026-07-27 | ILA 11,550.00 | -2.37% | ILA 11,890.00 | ILA 11,960.00 | ILA 11,470.00 | 16.86K |
| 2026-07-24 | ILA 11,830.00 | -1.66% | ILA 11,860.00 | ILA 12,140.00 | ILA 11,780.00 | 13.98K |
| 2026-07-22 | ILA 12,030.00 | -0.58% | ILA 12,100.00 | ILA 12,150.00 | ILA 11,920.00 | 8.94K |
| 2026-07-21 | ILA 12,100.00 | +1.68% | ILA 11,900.00 | ILA 12,230.00 | ILA 11,880.00 | 8.89K |
| 2026-07-20 | ILA 11,900.00 | -1.57% | ILA 12,000.00 | ILA 12,180.00 | ILA 11,900.00 | 8.04K |
| 2026-07-17 | ILA 12,090.00 | -1.63% | ILA 12,290.00 | ILA 12,380.00 | ILA 11,950.00 | 9.99K |
| 2026-07-16 | ILA 12,290.00 | -4.51% | ILA 12,870.00 | ILA 12,880.00 | ILA 12,260.00 | 42.39K |
| 2026-07-15 | ILA 12,870.00 | +0.63% | ILA 12,790.00 | ILA 13,110.00 | ILA 12,740.00 | 110.15K |
| 2026-07-14 | ILA 12,790.00 | -1.24% | ILA 13,140.00 | ILA 13,140.00 | ILA 12,770.00 | 95.29K |
| 2026-07-13 | ILA 12,950.00 | -2.63% | ILA 13,310.00 | ILA 13,870.00 | ILA 12,950.00 | 19.32K |
| 2026-07-10 | ILA 13,300.00 | -2.28% | ILA 13,610.00 | ILA 13,750.00 | ILA 13,040.00 | 15.85K |
| 2026-07-09 | ILA 13,610.00 | +5.83% | ILA 12,920.00 | ILA 13,650.00 | ILA 12,920.00 | 23.91K |
| 2026-07-08 | ILA 12,860.00 | -2.65% | ILA 13,210.00 | ILA 13,430.00 | ILA 12,840.00 | 13.66K |
| 2026-07-07 | ILA 13,210.00 | -1.56% | ILA 13,490.00 | ILA 13,490.00 | ILA 13,210.00 | 11.63K |
| 2026-07-06 | ILA 13,420.00 | +4.03% | ILA 12,900.00 | ILA 13,480.00 | ILA 12,900.00 | 19.17K |
| 2026-07-03 | ILA 12,900.00 | 0.00% | ILA 12,900.00 | ILA 13,220.00 | ILA 12,900.00 | 8.58K |
| 2026-07-02 | ILA 12,900.00 | +3.20% | ILA 12,960.00 | ILA 12,960.00 | ILA 12,700.00 | 14.65K |
| 2026-07-01 | ILA 12,500.00 | +2.88% | ILA 12,150.00 | ILA 12,920.00 | ILA 12,150.00 | 13.76K |
| 2026-06-30 | ILA 12,150.00 | -0.41% | ILA 12,200.00 | ILA 12,370.00 | ILA 12,040.00 | 17.33K |
| 2026-06-29 | ILA 12,200.00 | +4.99% | ILA 11,510.00 | ILA 12,300.00 | ILA 11,510.00 | 37.25K |
| 2026-06-26 | ILA 11,620.00 | 0.00% | ILA 11,620.00 | ILA 11,620.00 | ILA 11,620.00 | 0 |
| 2026-06-25 | ILA 11,620.00 | -3.17% | ILA 11,900.00 | ILA 11,990.00 | ILA 11,600.00 | 11.11K |
| 2026-06-24 | ILA 12,000.00 | -0.83% | ILA 12,100.00 | ILA 12,170.00 | ILA 11,940.00 | 17.68K |
| 2026-06-23 | ILA 12,100.00 | -2.42% | ILA 12,210.00 | ILA 12,280.00 | ILA 12,030.00 | 10.88K |
| 2026-06-22 | ILA 12,400.00 | -1.43% | ILA 12,580.00 | ILA 12,670.00 | ILA 12,180.00 | 18.05K |
| 2026-06-19 | ILA 12,580.00 | -3.75% | ILA 12,970.00 | ILA 13,090.00 | ILA 12,580.00 | 9.85K |
| 2026-06-18 | ILA 13,070.00 | +1.32% | ILA 12,920.00 | ILA 13,330.00 | ILA 12,770.00 | 13.70K |
| 2026-06-17 | ILA 12,900.00 | -4.02% | ILA 13,410.00 | ILA 13,680.00 | ILA 12,820.00 | 15.86K |
| 2026-06-16 | ILA 13,440.00 | -0.22% | ILA 13,470.00 | ILA 13,800.00 | ILA 13,400.00 | 9.24K |
| 2026-06-15 | ILA 13,470.00 | -1.25% | ILA 13,810.00 | ILA 13,820.00 | ILA 13,400.00 | 10.75K |
| 2026-06-12 | ILA 13,640.00 | 0.00% | ILA 13,740.00 | ILA 14,030.00 | ILA 13,640.00 | 9.44K |
| 2026-06-11 | ILA 13,640.00 | +1.41% | ILA 13,450.00 | ILA 13,730.00 | ILA 13,420.00 | 11.70K |
| 2026-06-10 | ILA 13,450.00 | -2.47% | ILA 13,790.00 | ILA 13,790.00 | ILA 13,420.00 | 12.04K |
| 2026-06-09 | ILA 13,790.00 | -0.14% | ILA 13,810.00 | ILA 13,980.00 | ILA 13,580.00 | 9.32K |
| 2026-06-08 | ILA 13,810.00 | +0.44% | ILA 13,200.00 | ILA 14,250.00 | ILA 13,200.00 | 13.73K |
| 2026-06-05 | ILA 13,750.00 | +0.07% | ILA 13,740.00 | ILA 14,440.00 | ILA 13,580.00 | 13.33K |
| 2026-06-04 | ILA 13,740.00 | +0.07% | ILA 13,730.00 | ILA 14,010.00 | ILA 13,570.00 | 17.65K |
| 2026-06-03 | ILA 13,730.00 | -2.14% | ILA 14,030.00 | ILA 14,030.00 | ILA 13,700.00 | 8.76K |
| 2026-06-02 | ILA 14,030.00 | -1.96% | ILA 14,450.00 | ILA 14,590.00 | ILA 13,820.00 | 14.49K |
| 2026-06-01 | ILA 14,310.00 | -5.86% | ILA 15,190.00 | ILA 15,200.00 | ILA 14,130.00 | 9.15K |
| 2026-05-29 | ILA 15,200.00 | +1.20% | ILA 15,290.00 | ILA 15,410.00 | ILA 15,090.00 | 22.18K |
| 2026-05-28 | ILA 15,020.00 | +0.94% | ILA 14,840.00 | ILA 15,360.00 | ILA 14,640.00 | 26.21K |