TASE · CAST · stock

Castro Model Ltd. (CAST) stock price history

Every TASE trading session of Castro Model Ltd. from Aug 12, 2002 to Nov 13, 2026: 3,725 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CAST data, free keyYear by year table

CAST adjusted close, 2002 to 2026

CASTCastro Model Ltd.
₪117.00-37.6% over one year
20052010201520202025
₪198.50
All time high, 2025
₪201.10
52 week high, ₪91.58 low
3,725
Daily sessions since 2002

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

CAST key facts

  • Castro Model Ltd. (CAST) closed at ₪117.00 on Nov 13, 2026 on TASE.
  • CAST's all time high close is ₪198.50, set on Nov 3, 2025; its all time low close is ₪18.06 on Aug 15, 2002.
  • CAST's 52 week range is ₪91.58 to ₪201.10.
  • CAST returned -37.6% over the year to Nov 13, 2026 and +6.0% over five years.
  • Over ten years CAST returned +4%, +0.4% a year compounded.
  • CAST's deepest drawdown was -84.3% from Nov 6, 2013 to Aug 11, 2020.
  • DataCedar holds 3,725 daily sessions of CAST history from Aug 12, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CAST price chart, 2002 to 2026

CAST adjusted close, Aug 12, 2002 to Nov 13, 2026₪18.65₪74.13₪129.62₪185.1020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CAST returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-22.7%
3 months-14.2%
6 months-15.3%
Year to date-20.9%
1 year-37.6%
3 years+253.9%
5 years+6.0%
10 years+3.9%
Since Aug 12, 2002+527.3%
Compound annual growth, 24.3 years+7.9%

CAST records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₪198.50 on Nov 3, 2025
All time low close
₪18.06 on Aug 15, 2002
52 week high
₪201.10 on Nov 17, 2025
52 week low
₪91.58 on Mar 26, 2026
Deepest drawdown
-84.3% from Nov 6, 2013 to Aug 11, 2020, recovered Mar 31, 2025
Best single session
+32.0% on Mar 23, 2020
Worst single session
-23.1% on Mar 11, 2020
Volatility, 1 year annualised
48.5%
Sessions closing higher, 1 year
46%
Growth of 1 since 2002
6.3×
Best calendar year
2024, +161%
Worst calendar year
2022, -62%

CAST price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 12, 2002; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪145.00₪179.30₪91.58₪117.00-19.3%808.1K194
2025₪102.50₪203.60₪94.48₪145.00+42.9%2.2M178
2024₪39.93₪103.10₪39.52₪101.50+161.4%857.5K148
2023₪46.91₪49.90₪29.14₪38.83-15.4%452.8K124
2022₪121.07₪123.26₪45.21₪45.91-61.7%325.2K138
2021₪49.86₪119.97₪44.74₪119.77+142.0%855K153
2020₪41.70₪51.40₪21.48₪49.48+23.4%1.2M132
2019₪74.59₪79.32₪36.31₪40.10-45.2%236.7K115
2018₪114.02₪117.51₪69.37₪73.23-36.1%469.3K155
2017₪113.68₪139.51₪110.23₪114.62+2.9%623.5K161
2016₪100.27₪119.67₪81.31₪111.39+13.3%333.2K157
2015₪106.40₪133.06₪89.07₪98.35-11.4%300.6K163
2014₪124.63₪133.50₪89.16₪110.98-9.3%283.5K146
2013₪83.00₪145.15₪77.67₪122.34+56.5%451.1K144
2012₪58.71₪84.34₪54.77₪78.19+36.0%211.5K139
2011₪63.88₪77.06₪53.73₪57.49-8.7%220.1K161
2010₪52.66₪69.76₪47.54₪62.96+19.6%346.1K149
2009₪43.67₪68.53₪36.41₪52.66+27.8%243.5K134
2008₪80.48₪86.97₪32.45₪41.21-48.8%664.4K148
2007₪77.30₪87,079₪77.30₪80.48+2.1%856K162
2006₪87.42₪99.29₪77.45₪78.83-8.1%499.3K173
2005₪54.45₪86.56₪53.10₪85.78+59.2%654.7K135
2004₪59.52₪77.18₪45.15₪53.89-9.5%972.3K181
2003₪23.77₪456.36₪23.31₪59.52+146.6%751K167
2002₪19.35₪26.77₪17.87₪24.14n/a177.6K68

CAST monthly closes, last 12 months

MonthMonth end closeChange
November 2026₪117.00-11.9%
October 2026₪132.80-13.1%
September 2026₪152.80-5.4%
August 2026₪161.60+10.6%
July 2026₪146.10+0.9%
June 2026₪144.80-2.2%
May 2026₪148.10+14.5%
April 2026₪129.40+34.5%
March 2026₪96.20-13.3%
February 2026₪110.90-20.7%
January 2026₪139.90-3.5%
December 2025₪145.00-8.4%

About the CAST data

Daily bars. 3,725 sessions from Aug 12, 2002 to Nov 13, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 12, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/tase%3ACAST/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • BVGG Bait Vegag Real Estate Development Ltd
  • BWAY BrainsWay Ltd.
  • CAMT Camtek Ltd.
  • CANF Can-Fite BioPharma Ltd.
  • CBI Clal Biotechnology Industries Ltd.
  • CDEV Cohen Development Gas & Oil Ltd.
  • CEL Cellcom Israel Ltd.
  • CGEN Compugen Ltd.

Common questions

CAST share price history

Start with any symbol.

Start free