Advertisement
Advertisement
U.S. markets open in 1 hour 54 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Ai Conversation Systems Ltd (AICS.TA)

Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
74.90-2.20 (-2.85%)
As of 10:40AM IST. Market open.
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202277.0077.0074.9074.9074.903,763
Dec 07, 202277.9077.9075.0077.1077.1031,903
Dec 06, 202276.6082.8062.3077.9077.90112,155
Dec 05, 202282.2084.0072.0076.6076.6086,574
Dec 04, 202284.3089.9078.1080.6080.6087,550
Dec 01, 202288.4088.4082.0084.3084.3044,262
Nov 30, 202286.7086.7086.7086.7086.701,303
Nov 29, 202289.5087.0084.0086.7086.7042,239
Nov 28, 202287.0096.5082.0089.5089.5064,057
Nov 27, 202290.2088.2087.0087.0087.005,365
Nov 24, 202290.2090.2090.2090.2090.208,000
Nov 23, 202292.5090.5090.0090.2090.2013,764
Nov 22, 202295.5095.5092.0092.5092.5010,308
Nov 21, 202295.50102.5090.0095.5095.5021,890
Nov 20, 202298.3098.3094.0095.5095.5012,802
Nov 17, 2022109.80109.8096.2098.3098.3033,407
Nov 16, 2022113.00122.0098.00109.80109.8082,639
Nov 15, 2022114.00122.00109.90113.00113.008,457
Nov 14, 2022122.20122.20108.00114.00114.0056,523
Nov 13, 2022112.50125.10110.40122.20122.2049,836
Nov 10, 2022120.70124.00111.80119.20119.205,572
Nov 09, 2022115.60125.00120.40120.70120.704,009
Nov 08, 2022117.20122.00113.50115.60115.6015,080
Nov 07, 2022112.80112.80112.80112.80112.80-
Nov 06, 2022113.00116.50110.50112.80112.8030,100
Nov 03, 2022104.40112.50109.00110.80110.806,678
Nov 02, 2022104.40104.40104.40104.40104.40-
Oct 31, 2022103.60110.0095.90104.40104.4060,460
Oct 30, 2022110.20108.00102.30103.60103.6016,227
Oct 27, 2022119.70116.00107.00110.20110.2017,660
Oct 26, 2022115.80125.00115.10119.70119.7018,078
Oct 25, 2022112.20117.50113.00115.80115.8023,295
Oct 24, 2022109.50119.40107.20112.20112.2088,610
Oct 23, 2022104.10112.70104.10109.50109.5063,808
Oct 20, 2022112.50112.50103.00104.80104.8052,829
Oct 19, 2022107.00114.30104.00108.70108.7064,771
Oct 18, 2022116.00119.00108.00109.90109.90272,198
Oct 13, 2022108.30124.80103.00112.00112.00394,850
Oct 12, 2022104.40112.00104.40108.30108.3034,868
Oct 11, 202290.80107.7093.5097.0097.0038,734
Oct 06, 202298.9098.9087.8090.8090.80115,371
Oct 03, 2022101.9097.0091.5095.9095.9025,646
Oct 02, 2022108.80108.8099.90101.90101.9020,806
Sep 29, 2022109.80115.40105.00108.80108.8014,876
Sep 28, 2022101.20113.00105.00109.80109.8042,587
Sep 22, 2022101.30108.0092.60101.20101.2092,871
Sep 21, 202284.8099.4080.0093.9093.9067,953
Sep 20, 202290.9095.0083.0084.8084.8084,900
Sep 19, 202294.4096.9085.1090.9090.9033,433
Sep 18, 202294.5097.5093.9094.4094.402,205
Sep 15, 202293.0099.0093.0094.5094.508,641
Sep 14, 202295.50103.8093.5096.7096.7041,549
Sep 13, 2022110.50111.2095.0095.5095.50168,516
Sep 12, 2022119.60116.00108.40110.50110.5022,989
Sep 11, 2022127.00132.00112.10119.60119.6096,466
Sep 08, 2022121.30125.80121.30122.30122.308,640
Sep 07, 2022121.40133.50113.10121.30121.30145,545
Sep 06, 2022115.40127.00112.60121.40121.4021,439
Sep 05, 2022118.00125.20108.40115.40115.4015,760
Sep 04, 2022122.10118.00117.90118.00118.003,155
Sep 01, 2022125.00125.00120.00122.10122.1014,600
Aug 31, 2022126.90127.30114.00120.40120.4060,673
Aug 30, 2022127.20127.20124.40126.90126.902,393
Aug 29, 2022134.50129.20127.30127.30127.302,560
Aug 28, 2022139.00135.00134.00134.50134.504,700
Aug 25, 2022134.00139.00138.90139.00139.003,792
Aug 24, 2022134.00139.00134.00134.00134.004,513
Aug 23, 2022132.50143.90128.00134.00134.0034,747
Aug 22, 2022137.00138.00137.00132.50132.50189
Aug 21, 2022138.80143.00131.60132.10132.1027,882
Aug 18, 2022141.30141.30135.50138.80138.806,430
Aug 17, 2022144.80152.30136.00144.20144.2011,503
Aug 16, 2022156.00156.00142.00144.80144.8029,595
Aug 15, 2022152.00163.90147.00151.40151.40102,029
Aug 14, 2022184.00184.00141.00143.70143.70100,969
Aug 11, 2022170.00219.00160.00184.60184.60393,833
Aug 10, 2022113.80170.00113.00155.10155.10183,143
Aug 09, 202289.00115.0089.00104.10104.10145,120
Aug 08, 202291.8090.2087.9088.9088.9011,513
Aug 04, 202289.8097.8088.2091.8091.807,664
Aug 03, 202289.8092.0089.6089.8089.805,902
Aug 02, 202289.8089.8089.8089.8089.8042
Aug 01, 202289.8089.8089.8089.8089.80-
Jul 31, 202285.8092.0085.8089.8089.80940
Jul 28, 202290.8087.3086.2089.5089.50433
Jul 27, 202288.0089.9087.9090.8090.8070
Jul 26, 202288.3098.8088.3090.9090.9012,568
Jul 25, 202285.3090.7085.3088.3088.302,370
Jul 24, 202284.8085.0084.5084.8084.805,299
Jul 21, 202281.0085.0081.0084.8084.804,030
Jul 20, 202278.6087.0071.0081.1081.1074,832
Jul 19, 202283.8083.3078.2082.0082.00834
Jul 18, 202284.6084.0083.8083.8083.8029,450
Jul 17, 202288.4088.4084.0084.6084.603,565
Jul 14, 202291.4091.3087.3088.4088.4016,736
Jul 13, 202295.8099.0090.2091.4091.4021,509
Jul 12, 202296.9099.0095.7095.8095.8023,841
Jul 11, 202293.90100.0092.8095.7095.7010,620
Jul 10, 202296.80100.0090.0092.3092.308,241
Jul 07, 202299.70101.1094.0094.9094.903,341
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement