U.S. markets open in 15 minutes

Ability Inc. (ABIL.TA)

Tel Aviv - Tel Aviv Delayed Price. Currency in ILA
Add to watchlist
180.90-1.00 (-0.55%)
As of 11:52AM IDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in ILA
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 2021181.90182.00172.00180.90180.9012,508
Jun 22, 2021194.00194.00180.00181.90181.9040,010
Jun 21, 2021185.00185.00181.10183.60183.6038,261
Jun 20, 2021188.90194.90185.00188.10188.1019,253
Jun 17, 2021191.80192.00185.20188.90188.9020,369
Jun 16, 2021196.80196.80190.00191.80191.8032,285
Jun 15, 2021203.00203.00192.10194.80194.8052,426
Jun 14, 2021199.10205.70192.00195.70195.7020,464
Jun 13, 2021202.80202.80190.20193.30193.3029,172
Jun 10, 2021210.00210.00200.00202.80202.8022,498
Jun 09, 2021192.10211.80192.10208.80208.8055,238
Jun 08, 2021192.70200.00185.00199.50199.5087,585
Jun 07, 2021209.60209.60190.00192.70192.7041,598
Jun 06, 2021215.00215.00195.00197.90197.9094,107
Jun 03, 2021220.00220.00210.00211.90211.9060,861
Jun 02, 2021217.60220.70206.90210.10210.1093,045
Jun 01, 2021220.00226.30215.30217.60217.60125,116
May 31, 2021207.30219.00200.00214.90214.90203,745
May 30, 2021201.00217.10201.00207.30207.3055,046
May 27, 2021184.10206.00184.10199.10199.10403,299
May 26, 2021181.00191.20172.00184.10184.10427,646
May 25, 2021200.10219.90195.60200.50200.50925,216
May 24, 2021216.20216.20190.90194.30194.30683,723
May 23, 2021173.80234.00173.80216.20216.201,876,536
May 20, 2021176.00184.00167.00169.60169.60103,193
May 19, 2021190.10190.10173.00176.00176.0076,128
May 18, 2021186.40198.00177.00186.30186.3087,665
May 13, 2021202.00207.90178.00186.40186.40460,873
May 12, 2021161.00216.00154.00199.00199.002,187,634
May 11, 2021155.00157.00144.00145.00145.00187,718
May 10, 2021171.90177.00160.00161.30161.30119,467
May 09, 2021175.00190.70170.00171.90171.90118,868
May 06, 2021211.00211.00176.10181.70181.70233,407
May 05, 2021195.90238.60195.90207.80207.801,346,692
May 04, 2021154.30229.00154.30195.90195.902,287,275
May 03, 2021164.00164.00149.00154.30154.30191,597
May 02, 2021184.00184.10161.00162.50162.50287,097
Apr 29, 2021204.00234.00179.00180.30180.301,129,351
Apr 28, 2021122.60210.00129.40199.00199.002,465,115
Apr 27, 2021114.00130.00112.80122.60122.6044,677
Apr 26, 2021112.80120.50112.80114.00114.0028,919
Apr 25, 2021115.60119.60115.60116.90116.9022,220
Apr 22, 2021122.90125.60115.00117.70117.7055,839
Apr 21, 2021120.30125.00120.30122.90122.903,700
Apr 20, 2021128.00128.00120.50123.10123.1023,454
Apr 19, 2021128.10130.00122.20123.80123.8029,815
Apr 18, 2021128.00133.00125.00128.10128.1032,095
Apr 13, 2021136.50142.60128.00129.80129.8042,196
Apr 12, 2021139.60139.00135.50136.50136.508,396
Apr 11, 2021142.60143.10138.10139.60139.6043,916
Apr 08, 2021142.50149.00137.60142.60142.6024,396
Apr 07, 2021142.80150.00137.00142.50142.5031,167
Apr 06, 2021145.30149.40137.10142.80142.8032,946
Apr 05, 2021150.00150.00140.00145.30145.309,491
Apr 04, 2021144.40144.40144.40144.40144.40-
Apr 01, 2021155.30160.00139.90144.40144.4092,579
Mar 31, 2021161.00185.00149.90155.30155.30333,477
Mar 30, 2021129.50182.00129.50151.00151.0098,636
Mar 29, 2021133.60133.60120.10129.30129.3012,711
Mar 25, 2021133.60133.60133.60133.60133.60-
Mar 24, 2021128.80133.60125.00133.60133.6014,000
Mar 22, 2021129.80130.00128.00130.00130.005,143
Mar 21, 2021130.00135.80126.00129.80129.8068,916
Mar 18, 2021130.00134.00124.00130.00130.00156,215
Mar 17, 2021144.70144.70128.10139.90139.9070,170
Mar 16, 2021148.90151.60143.20143.60143.6035,200
Mar 15, 2021152.50154.50142.10148.90148.9066,286
Mar 14, 2021154.60156.00147.10152.50152.5030,835
Mar 11, 2021151.20157.00151.90154.60154.6010,900
Mar 10, 2021153.70156.00148.00151.20151.2011,837
Mar 09, 2021148.90156.90148.90153.70153.7014,117
Mar 08, 2021160.00160.00146.30148.90148.902,000
Mar 07, 2021175.10170.10151.50156.00156.00177,615
Mar 04, 2021175.10175.10175.10175.10175.1025
Mar 03, 2021185.00185.00175.00175.10175.1037,917
Mar 02, 2021176.70177.00175.00176.70176.7015,151
Mar 01, 2021174.00183.70174.00176.70176.7036,273
Feb 28, 2021180.00180.00170.10174.20174.2061,309
Feb 25, 2021178.40185.00178.80184.10184.1039,591
Feb 24, 2021177.50182.00177.00178.40178.4062,365
Feb 23, 2021185.00191.00170.20177.50177.50138,545
Feb 22, 2021197.90197.90180.00185.00185.00115,469
Feb 21, 2021194.70200.00194.00197.90197.9030,360
Feb 18, 2021201.00198.20195.00195.60195.6054,102
Feb 17, 2021203.60206.90198.00201.00201.0083,237
Feb 16, 2021207.70209.70201.00203.60203.6017,224
Feb 15, 2021203.40211.00203.40207.70207.7069,451
Feb 14, 2021207.00214.00203.00203.40203.4049,715
Feb 11, 2021215.00215.00202.00206.10206.1060,205
Feb 10, 2021240.00247.00212.50215.80215.80367,127
Feb 09, 2021215.00237.00208.50234.60234.60545,661
Feb 08, 2021203.70215.00200.00209.40209.40207,711
Feb 07, 2021202.60211.50200.00203.70203.70126,198
Feb 04, 2021212.60211.10200.00202.60202.6089,466
Feb 03, 2021212.40214.90205.00212.60212.6046,846
Feb 02, 2021207.00217.00202.00212.40212.40151,356
Feb 01, 2021218.00231.00201.00203.10203.10306,045
Jan 31, 2021194.60230.00173.00215.60215.60682,234
Jan 28, 2021206.00221.40191.00194.60194.60148,589
Jan 27, 2021220.60224.00200.20205.30205.30163,312
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...