Israir Group Ltd ISRG
TASE · Israel · Transportation
ILA 163.60+6.60 (+4.20%)
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 163.60 | +4.20% | ILA 161.00 | ILA 164.10 | ILA 159.00 | 2.41M |
| 2026-09-30 | ILA 157.00 | +8.80% | ILA 145.70 | ILA 158.00 | ILA 144.30 | 1.28M |
| 2026-09-29 | ILA 144.30 | -0.96% | ILA 154.00 | ILA 154.00 | ILA 143.00 | 114.24K |
| 2026-09-28 | ILA 145.70 | -0.68% | ILA 146.00 | ILA 149.70 | ILA 145.20 | 85.05K |
| 2026-09-25 | ILA 146.70 | 0.00% | ILA 146.70 | ILA 146.70 | ILA 146.70 | 0 |
| 2026-09-24 | ILA 146.70 | -2.13% | ILA 149.90 | ILA 151.40 | ILA 145.80 | 174.15K |
| 2026-09-23 | ILA 149.90 | -0.27% | ILA 150.90 | ILA 159.00 | ILA 146.90 | 95.87K |
| 2026-09-22 | ILA 150.30 | -0.46% | ILA 151.00 | ILA 153.10 | ILA 149.90 | 142.34K |
| 2026-09-21 | ILA 151.00 | 0.00% | ILA 151.00 | ILA 151.00 | ILA 151.00 | 0 |
| 2026-09-18 | ILA 151.00 | 0.00% | ILA 151.00 | ILA 151.00 | ILA 151.00 | 0 |
| 2026-09-17 | ILA 151.00 | +0.27% | ILA 150.60 | ILA 153.10 | ILA 150.60 | 49.58K |
| 2026-09-16 | ILA 150.60 | -0.86% | ILA 151.90 | ILA 153.90 | ILA 148.50 | 181.82K |
| 2026-09-15 | ILA 151.90 | -1.49% | ILA 154.20 | ILA 156.80 | ILA 151.50 | 70.60K |
| 2026-09-14 | ILA 154.20 | -0.06% | ILA 152.00 | ILA 155.40 | ILA 152.00 | 52.96K |
| 2026-09-11 | ILA 154.30 | 0.00% | ILA 154.30 | ILA 154.30 | ILA 154.30 | 0 |
| 2026-09-10 | ILA 154.30 | -1.41% | ILA 157.00 | ILA 157.00 | ILA 152.00 | 91.90K |
| 2026-09-09 | ILA 156.50 | +0.19% | ILA 156.20 | ILA 159.80 | ILA 154.80 | 263.32K |
| 2026-09-08 | ILA 156.20 | -1.64% | ILA 165.90 | ILA 165.90 | ILA 155.20 | 99.73K |
| 2026-09-07 | ILA 158.80 | -0.06% | ILA 158.90 | ILA 170.30 | ILA 158.00 | 662.36K |
| 2026-09-04 | ILA 158.90 | -1.18% | ILA 160.00 | ILA 165.00 | ILA 158.00 | 314.71K |
| 2026-09-03 | ILA 160.80 | +4.15% | ILA 155.60 | ILA 162.90 | ILA 153.10 | 1.17M |
| 2026-09-02 | ILA 154.40 | +6.26% | ILA 149.00 | ILA 155.00 | ILA 146.90 | 575.87K |
| 2026-09-01 | ILA 145.30 | +1.75% | ILA 154.00 | ILA 154.00 | ILA 142.30 | 118.41K |
| 2026-08-31 | ILA 142.80 | -1.79% | ILA 145.40 | ILA 147.20 | ILA 142.80 | 157.20K |
| 2026-08-28 | ILA 145.40 | -0.62% | ILA 146.30 | ILA 146.40 | ILA 145.00 | 43.40K |
| 2026-08-27 | ILA 146.30 | -0.68% | ILA 147.30 | ILA 149.80 | ILA 145.60 | 161.73K |
| 2026-08-26 | ILA 147.30 | -0.87% | ILA 154.00 | ILA 154.00 | ILA 146.10 | 186.22K |
| 2026-08-25 | ILA 148.60 | -0.93% | ILA 150.00 | ILA 152.40 | ILA 145.50 | 81.00K |
| 2026-08-24 | ILA 150.00 | +1.49% | ILA 147.80 | ILA 160.00 | ILA 147.80 | 600.82K |
| 2026-08-21 | ILA 147.80 | -0.07% | ILA 147.90 | ILA 150.00 | ILA 146.00 | 215.00K |
| 2026-08-20 | ILA 147.90 | +1.86% | ILA 145.20 | ILA 151.40 | ILA 145.20 | 947.03K |
| 2026-08-19 | ILA 145.20 | -5.65% | ILA 150.50 | ILA 150.50 | ILA 144.60 | 1.01M |
| 2026-08-18 | ILA 153.90 | -0.77% | ILA 155.10 | ILA 160.00 | ILA 152.00 | 276.83K |
| 2026-08-17 | ILA 155.10 | -1.90% | ILA 158.10 | ILA 160.00 | ILA 152.50 | 218.67K |
| 2026-08-14 | ILA 158.10 | +0.25% | ILA 157.70 | ILA 158.90 | ILA 157.70 | 32.59K |
| 2026-08-13 | ILA 157.70 | +0.25% | ILA 157.30 | ILA 161.70 | ILA 156.00 | 163.44K |
| 2026-08-12 | ILA 157.30 | -2.30% | ILA 161.00 | ILA 162.90 | ILA 156.60 | 248.87K |
| 2026-08-11 | ILA 161.00 | -0.92% | ILA 162.50 | ILA 167.00 | ILA 160.00 | 264.41K |
| 2026-08-10 | ILA 162.50 | +1.63% | ILA 165.00 | ILA 174.40 | ILA 160.20 | 1.12M |
| 2026-08-07 | ILA 159.90 | +4.17% | ILA 154.00 | ILA 164.90 | ILA 154.00 | 793.00K |
| 2026-08-06 | ILA 153.50 | +6.01% | ILA 144.80 | ILA 157.20 | ILA 145.20 | 1.74M |
| 2026-08-05 | ILA 144.80 | +4.17% | ILA 139.00 | ILA 147.60 | ILA 139.00 | 558.08K |
| 2026-08-04 | ILA 139.00 | +1.09% | ILA 138.50 | ILA 139.50 | ILA 136.00 | 196.36K |
| 2026-08-03 | ILA 137.50 | +0.81% | ILA 136.40 | ILA 140.40 | ILA 136.40 | 176.67K |
| 2026-07-31 | ILA 136.40 | +1.11% | ILA 134.90 | ILA 137.70 | ILA 134.80 | 148.40K |
| 2026-07-30 | ILA 134.90 | -0.22% | ILA 135.20 | ILA 136.80 | ILA 132.50 | 640.21K |
| 2026-07-29 | ILA 135.20 | -0.44% | ILA 142.00 | ILA 142.00 | ILA 134.00 | 338.55K |
| 2026-07-28 | ILA 135.80 | -1.24% | ILA 137.50 | ILA 140.00 | ILA 135.50 | 153.41K |
| 2026-07-27 | ILA 137.50 | 0.00% | ILA 138.20 | ILA 141.90 | ILA 136.30 | 138.57K |
| 2026-07-24 | ILA 137.50 | -1.86% | ILA 140.10 | ILA 139.40 | ILA 136.00 | 198.09K |
| 2026-07-22 | ILA 140.10 | -0.71% | ILA 141.10 | ILA 142.00 | ILA 139.00 | 61.91K |
| 2026-07-21 | ILA 141.10 | -0.70% | ILA 141.70 | ILA 145.00 | ILA 138.00 | 259.68K |
| 2026-07-20 | ILA 142.10 | -1.25% | ILA 143.90 | ILA 144.00 | ILA 141.50 | 265.32K |
| 2026-07-17 | ILA 143.90 | -0.14% | ILA 144.10 | ILA 144.10 | ILA 142.90 | 17.97K |
| 2026-07-16 | ILA 144.10 | -0.62% | ILA 145.00 | ILA 149.60 | ILA 142.80 | 35.78K |
| 2026-07-15 | ILA 145.00 | -0.07% | ILA 145.10 | ILA 151.00 | ILA 145.00 | 253.40K |
| 2026-07-14 | ILA 145.10 | -1.83% | ILA 146.20 | ILA 149.90 | ILA 141.10 | 1.03M |
| 2026-07-13 | ILA 147.80 | -1.92% | ILA 150.70 | ILA 150.70 | ILA 147.00 | 29.25K |
| 2026-07-10 | ILA 150.70 | 0.00% | ILA 150.70 | ILA 151.50 | ILA 150.50 | 32.91K |
| 2026-07-09 | ILA 150.70 | +1.34% | ILA 148.70 | ILA 152.00 | ILA 148.70 | 290.43K |
| 2026-07-08 | ILA 148.70 | -0.60% | ILA 149.60 | ILA 150.00 | ILA 147.00 | 102.46K |
| 2026-07-07 | ILA 149.60 | +2.33% | ILA 146.00 | ILA 152.50 | ILA 146.00 | 130.04K |
| 2026-07-06 | ILA 146.20 | +0.34% | ILA 145.70 | ILA 147.70 | ILA 144.30 | 18.15K |
| 2026-07-03 | ILA 145.70 | -0.07% | ILA 145.80 | ILA 147.50 | ILA 143.50 | 93.38K |
| 2026-07-02 | ILA 145.80 | +1.39% | ILA 148.40 | ILA 148.40 | ILA 142.00 | 207.45K |
| 2026-07-01 | ILA 143.80 | -2.11% | ILA 146.90 | ILA 145.50 | ILA 141.90 | 243.86K |
| 2026-06-30 | ILA 146.90 | -0.74% | ILA 148.00 | ILA 148.80 | ILA 145.70 | 71.51K |
| 2026-06-29 | ILA 148.00 | +1.65% | ILA 144.20 | ILA 149.90 | ILA 144.20 | 378.63K |
| 2026-06-26 | ILA 145.60 | 0.00% | ILA 145.60 | ILA 145.60 | ILA 145.60 | 0 |
| 2026-06-25 | ILA 145.60 | +2.39% | ILA 142.20 | ILA 148.60 | ILA 142.20 | 123.05K |
| 2026-06-24 | ILA 142.20 | +0.35% | ILA 147.30 | ILA 147.30 | ILA 141.70 | 33.20K |
| 2026-06-23 | ILA 141.70 | +0.85% | ILA 140.50 | ILA 144.00 | ILA 135.40 | 237.03K |
| 2026-06-22 | ILA 140.50 | -0.99% | ILA 141.90 | ILA 149.90 | ILA 140.00 | 537.41K |
| 2026-06-19 | ILA 141.90 | -0.56% | ILA 142.70 | ILA 143.60 | ILA 141.10 | 43.08K |
| 2026-06-18 | ILA 142.70 | -0.49% | ILA 141.80 | ILA 144.70 | ILA 141.70 | 105.10K |
| 2026-06-17 | ILA 143.40 | -0.07% | ILA 141.80 | ILA 144.90 | ILA 141.80 | 82.76K |
| 2026-06-16 | ILA 143.50 | -0.97% | ILA 144.90 | ILA 147.70 | ILA 143.00 | 87.22K |
| 2026-06-15 | ILA 144.90 | +2.19% | ILA 145.70 | ILA 147.20 | ILA 140.20 | 373.81K |
| 2026-06-12 | ILA 141.80 | +0.14% | ILA 141.00 | ILA 144.90 | ILA 140.50 | 273.72K |
| 2026-06-11 | ILA 141.60 | +0.43% | ILA 149.60 | ILA 149.60 | ILA 141.20 | 69.65K |
| 2026-06-10 | ILA 141.00 | -2.62% | ILA 144.80 | ILA 145.60 | ILA 140.50 | 125.10K |
| 2026-06-09 | ILA 144.80 | +1.61% | ILA 142.50 | ILA 146.30 | ILA 141.60 | 158.51K |
| 2026-06-08 | ILA 142.50 | +0.14% | ILA 142.30 | ILA 144.00 | ILA 140.90 | 126.25K |
| 2026-06-05 | ILA 142.30 | -0.14% | ILA 142.50 | ILA 144.00 | ILA 141.80 | 41.60K |
| 2026-06-04 | ILA 142.50 | +0.99% | ILA 141.10 | ILA 142.70 | ILA 140.50 | 107.31K |
| 2026-06-03 | ILA 141.10 | -0.98% | ILA 148.90 | ILA 148.90 | ILA 139.80 | 193.65K |
| 2026-06-02 | ILA 142.50 | -2.53% | ILA 160.80 | ILA 160.80 | ILA 141.00 | 179.36K |
| 2026-06-01 | ILA 146.20 | -2.60% | ILA 152.20 | ILA 154.80 | ILA 145.80 | 161.16K |
| 2026-05-29 | ILA 150.10 | +1.83% | ILA 154.80 | ILA 154.80 | ILA 149.00 | 107.68K |
| 2026-05-28 | ILA 147.40 | -1.07% | ILA 149.00 | ILA 153.60 | ILA 147.20 | 107.43K |