Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Afcon Holdings Ltd (AFHL.TA)

Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
14,400.00-410.00 (-2.77%)
At close: 05:24PM IST
Advertisement
Advertisement
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202214,810.0014,600.0014,020.0014,440.0014,440.00217
Dec 07, 202214,960.0014,960.0014,430.0014,810.0014,810.00270
Dec 06, 202214,720.0014,720.0014,650.0014,650.0014,650.00164
Dec 05, 202214,610.0014,660.0014,600.0014,660.0014,660.00337
Dec 04, 202214,670.0014,670.0014,530.0014,610.0014,610.00176
Dec 01, 202214,530.0014,750.0014,530.0014,670.0014,670.00821
Nov 30, 202214,760.0014,750.0014,320.0014,530.0014,530.00549
Nov 29, 202215,120.0014,940.0014,690.0014,760.0014,760.00561
Nov 28, 202215,120.0015,120.0015,120.0015,120.0015,120.00157
Nov 27, 202214,680.0015,150.0014,400.0015,120.0015,120.00680
Nov 24, 202215,240.0015,240.0014,520.0014,680.0014,680.001,052
Nov 23, 202215,230.0015,230.0014,400.0014,490.0014,490.00370
Nov 22, 202214,530.0014,950.0014,490.0014,670.0014,670.00737
Nov 21, 202214,740.0015,430.0014,320.0014,530.0014,530.00881
Nov 20, 202216,540.0016,290.0013,900.0014,750.0014,750.004,509
Nov 17, 202217,130.0017,130.0016,270.0016,540.0016,540.00505
Nov 16, 202217,020.0016,970.0016,280.0016,440.0016,440.00226
Nov 15, 202217,490.0017,490.0017,000.0017,020.0017,020.001,510
Nov 14, 202216,840.0017,170.0016,660.0017,030.0017,030.00429
Nov 13, 202216,900.0017,000.0016,410.0016,840.0016,840.001,499
Nov 10, 202216,150.0016,980.0015,920.0016,900.0016,900.001,897
Nov 09, 202216,910.0017,180.0015,480.0016,150.0016,150.005,227
Nov 08, 202216,800.0017,180.0016,680.0016,910.0016,910.001,120
Nov 07, 202216,400.0016,400.0016,400.0016,400.0016,400.00-
Nov 06, 202216,500.0016,500.0016,200.0016,400.0016,400.002,025
Nov 03, 202216,010.0016,460.0015,800.0016,200.0016,200.003,175
Nov 02, 202217,000.0017,000.0016,020.0016,560.0016,560.001,833
Oct 31, 202216,970.0016,970.0016,210.0016,550.0016,550.001,521
Oct 30, 202216,920.0016,970.0016,490.0016,740.0016,740.001,318
Oct 27, 202216,890.0016,970.0016,840.0016,920.0016,920.0068
Oct 26, 202217,230.0017,030.0016,810.0016,890.0016,890.003,039
Oct 25, 202217,260.0017,260.0017,030.0017,230.0017,230.001,019
Oct 24, 202217,280.0017,460.0017,060.0017,240.0017,240.00706
Oct 23, 202217,500.0018,180.0017,120.0017,280.0017,280.00982
Oct 20, 202217,700.0018,020.0016,990.0017,160.0017,160.003,642
Oct 19, 202218,410.0018,240.0017,380.0017,700.0017,700.002,265
Oct 18, 202218,090.0019,020.0018,100.0018,410.0018,410.001,793
Oct 13, 202218,100.0018,090.0018,090.0018,090.0018,090.0083
Oct 12, 202218,070.0018,400.0018,070.0018,100.0018,100.00164
Oct 11, 202218,000.0018,180.0017,200.0018,070.0018,070.005,550
Oct 06, 202217,850.0018,550.0017,850.0018,000.0018,000.002,815
Oct 03, 202217,890.0017,890.0017,170.0017,700.0017,700.003,765
Oct 02, 202217,860.0017,860.0017,000.0017,200.0017,200.001,051
Sep 29, 202217,890.0017,890.0017,620.0017,840.0017,840.001,007
Sep 28, 202217,920.0017,910.0017,410.0017,710.0017,710.001,158
Sep 22, 202217,970.0018,000.0017,700.0017,920.0017,920.001,298
Sep 21, 202217,890.0018,040.0017,360.0017,970.0017,970.003,701
Sep 20, 202217,800.0017,800.0017,290.0017,360.0017,360.00102
Sep 19, 202217,400.0017,840.0017,200.0017,420.0017,420.001,143
Sep 18, 202218,000.0018,000.0017,170.0017,400.0017,400.001,567
Sep 15, 202217,260.0018,190.0017,360.0017,680.0017,680.00218
Sep 14, 202216,880.0017,460.0016,880.0017,260.0017,260.001,085
Sep 13, 202216,650.0017,500.0016,600.0017,050.0017,050.003,562
Sep 12, 202216,060.0016,540.0016,060.0016,320.0016,320.003,550
Sep 11, 202216,230.0016,230.0015,830.0016,060.0016,060.001,319
Sep 08, 202215,790.0016,730.0015,390.0015,730.0015,730.00906
Sep 07, 202215,970.0016,590.0015,420.0015,790.0015,790.003,142
Sep 06, 202215,880.0016,680.0015,400.0015,970.0015,970.002,738
Sep 05, 202216,600.0016,600.0015,800.0015,880.0015,880.0087
Sep 04, 202215,800.0015,800.0015,690.0015,800.0015,800.001,225
Sep 01, 202216,380.0016,530.0015,800.0015,800.0015,800.008,483
Aug 31, 202216,170.0016,560.0016,170.0016,380.0016,380.00982
Aug 30, 202216,290.0016,290.0015,750.0016,170.0016,170.00292
Aug 29, 202215,900.0016,300.0015,360.0015,710.0015,710.001,280
Aug 28, 202215,970.0015,900.0015,360.0015,780.0015,780.00932
Aug 25, 202215,690.0016,310.0015,690.0015,970.0015,970.00944
Aug 24, 202215,570.0016,180.0014,980.0015,690.0015,690.005,844
Aug 23, 202215,740.0016,170.0015,350.0015,570.0015,570.002,543
Aug 22, 202215,640.0015,990.0015,350.0015,740.0015,740.001,251
Aug 21, 202216,190.0016,280.0015,290.0015,640.0015,640.003,550
Aug 18, 202216,050.0016,490.0016,050.0016,190.0016,190.00213
Aug 17, 202216,260.0016,260.0015,930.0016,050.0016,050.00658
Aug 16, 202216,590.0016,600.0016,000.0016,260.0016,260.001,049
Aug 15, 202216,670.0016,820.0016,000.0016,590.0016,590.001,136
Aug 14, 202216,520.0017,090.0016,520.0016,670.0016,670.00964
Aug 11, 202216,470.0017,160.0016,120.0016,520.0016,520.004,966
Aug 10, 202216,180.0016,540.0016,290.0016,470.0016,470.001,649
Aug 09, 202216,180.0016,180.0016,090.0016,180.0016,180.00425
Aug 08, 202215,670.0016,360.0015,430.0016,180.0016,180.001,583
Aug 04, 202215,810.0015,830.0015,670.0015,670.0015,670.004,451
Aug 03, 202215,750.0016,040.0015,730.0015,810.0015,810.00276
Aug 02, 202215,660.0016,100.0015,700.0015,750.0015,750.00409
Aug 01, 202215,830.0016,040.0015,400.0015,660.0015,660.002,131
Jul 31, 202215,920.0015,920.0015,780.0015,830.0015,830.001,828
Jul 28, 202215,930.0015,930.0015,920.0015,920.0015,920.00409
Jul 27, 202215,990.0016,000.0015,680.0015,930.0015,930.00444
Jul 26, 202216,190.0016,190.0015,640.0015,990.0015,990.002,378
Jul 25, 202215,510.0016,280.0015,590.0016,190.0016,190.001,934
Jul 24, 202215,600.0016,060.0015,220.0015,510.0015,510.0017,485
Jul 21, 202215,490.0015,560.0014,250.0015,220.0015,220.0012,197
Jul 20, 202215,540.0015,700.0015,430.0015,490.0015,490.00194
Jul 19, 202215,330.0015,900.0015,060.0015,540.0015,540.002,817
Jul 18, 202215,360.0015,510.0014,980.0015,320.0015,320.002,543
Jul 17, 202215,150.0015,490.0015,110.0015,360.0015,360.00759
Jul 14, 202215,190.0015,190.0015,100.0015,150.0015,150.00944
Jul 13, 202215,730.0015,720.0015,010.0015,190.0015,190.0027
Jul 12, 202215,970.0016,060.0015,560.0015,730.0015,730.00550
Jul 11, 202216,000.0016,250.0015,770.0015,970.0015,970.00535
Jul 10, 202216,240.0016,240.0015,830.0016,000.0016,000.00419
Jul 07, 202216,000.0016,350.0016,000.0016,240.0016,240.00447
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement