ALMD.TA - Allium Medical Solutions Ltd

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201950.3050.5049.0049.7049.70211,359
Oct 22, 201950.4050.5049.0050.3050.30211,359
Oct 17, 201951.3050.4050.4050.6050.602,802
Oct 16, 201951.7052.0050.8051.3051.3041,220
Oct 15, 201952.4052.4050.9051.7051.7056,813
Oct 10, 201952.8052.8052.0052.4052.4056,914
Oct 07, 201953.4054.7052.5053.9053.90118,510
Oct 06, 201954.3054.3052.1053.4053.4038,331
Oct 03, 201957.0057.0054.1054.3054.3045,835
Oct 02, 201954.6057.4055.0055.9055.90154,438
Sep 26, 201954.4055.0051.7054.6054.60167,806
Sep 25, 201954.8055.0053.0053.2053.20541,212
Sep 24, 201954.8055.7053.9054.8054.80461,854
Sep 23, 201955.3057.6054.1054.8054.80168,102
Sep 22, 201955.0057.0053.4055.3055.30540,787
Sep 19, 201955.0055.0055.0055.0055.006,715
Sep 18, 201954.9055.1054.3055.0055.0046,904
Sep 16, 201954.8056.5052.9055.4055.40157,316
Sep 15, 201955.9055.9054.5054.8054.80216,057
Sep 12, 201957.2057.2055.5055.9055.90345,610
Sep 11, 201957.5058.8057.0057.2057.2071,236
Sep 10, 201956.3058.4056.3057.5057.5061,021
Sep 09, 201958.0058.0056.0056.3056.30114,085
Sep 08, 201957.8058.0056.6057.0057.0042,836
Sep 05, 201957.5058.0057.4057.8057.80186,609
Sep 04, 201957.9059.1057.0057.5057.50334,335
Sep 03, 201958.7058.6056.0057.9057.901,636,211
Sep 02, 201959.3059.9058.4058.7058.7017,995
Sep 01, 201961.3061.3059.0059.3059.3027,043
Aug 29, 201957.8059.9056.6059.9059.90261,020
Aug 28, 201959.5059.5057.0057.8057.8056,963
Aug 27, 201957.2059.0055.2058.2058.20180,237
Aug 26, 201956.1058.1056.0057.2057.20180,432
Aug 25, 201957.2056.6055.0056.1056.10363,062
Aug 22, 201956.2058.3055.2057.2057.20154,991
Aug 21, 201955.8057.6054.9056.2056.20150,422
Aug 20, 201956.5058.0055.0055.8055.80412,465
Aug 19, 201959.6060.8053.4056.5056.501,714,705
Aug 18, 201958.9059.0057.3058.5058.50108,908
Aug 15, 201959.4060.0056.7058.5058.50170,240
Aug 14, 201962.4062.4057.5059.4059.40278,527
Aug 13, 201960.9063.5060.2061.0061.001,598,064
Aug 12, 201959.6060.7059.3059.8059.801,611,964
Aug 11, 201958.2058.2058.2058.2058.20-
Aug 08, 201957.0059.9056.7058.2058.20283,811
Aug 07, 201962.4062.4056.1056.4056.40629,691
Aug 06, 201970.0070.0059.5060.9060.903,178,890
Aug 05, 201962.0062.0059.1059.9059.90204,603
Aug 04, 201959.9061.3059.9060.5060.50119,905
Aug 01, 201958.7060.6056.9059.9059.90447,347
Jul 31, 201959.0059.0057.0058.5058.50314,345
Jul 30, 201960.5060.5058.3058.6058.6083,675
Jul 29, 201959.9061.4057.4058.6058.60354,037
Jul 28, 201960.2060.9058.8059.9059.90184,525
Jul 25, 201960.5068.6058.0058.8058.802,269,471
Jul 24, 201956.0058.2056.0057.4057.4073,157
Jul 23, 201956.9056.9055.4056.0056.0039,930
Jul 22, 201954.6057.2054.9055.8055.80191,647
Jul 21, 201953.9055.8054.2054.6054.6083,382
Jul 18, 201955.0056.3052.9053.9053.9088,847
Jul 17, 201958.5058.5054.0054.2054.20401,102
Jul 16, 201956.5059.1055.0057.2057.20211,544
Jul 15, 201959.3059.8056.8057.1057.10158,641
Jul 14, 201958.3058.4057.9058.0058.0022,931
Jul 11, 201958.0058.0056.6057.0057.00113,464
Jul 10, 201957.4058.1054.9056.7056.70390,709
Jul 09, 201960.6060.6057.2057.4057.4087,085
Jul 08, 201961.3061.3058.8059.3059.3073,603
Jul 07, 2019------
Jul 04, 201961.1061.3059.4060.4060.4045,250
Jul 03, 201960.6061.5060.6061.1061.10103,843
Jul 02, 201958.6061.2058.2060.6060.60165,430
Jul 01, 201960.0060.0058.6058.8058.8045,516
Jun 30, 201960.5061.0058.6059.4059.4040,083
Jun 27, 201961.7062.9059.3060.5060.50131,121
Jun 26, 201961.6062.5061.0061.6061.603,579
Jun 25, 201961.4062.3060.7061.6061.6034,185
Jun 24, 201961.2062.6061.0061.4061.4054,661
Jun 23, 201960.9063.4060.3061.2061.2054,142
Jun 20, 201959.9064.0060.0060.9060.90204,648
Jun 19, 201960.5061.8059.4059.9059.9018,088
Jun 18, 201960.7061.2060.1060.5060.5014,517
Jun 17, 201960.4061.7060.2060.7060.7030,453
Jun 16, 201960.0062.0060.0060.4060.40161,823
Jun 13, 201958.6064.7058.6060.0060.00193,513
Jun 12, 201958.9061.5058.3058.6058.60204,430
Jun 11, 201961.4061.4058.2058.9058.90193,908
Jun 10, 201960.2062.9059.7060.0060.00538,892
Jun 09, 201960.2060.2060.2060.2060.20-
Jun 06, 201961.4063.3060.0060.2060.201,362,340
Jun 05, 201959.7065.0059.5060.0060.001,427,411
Jun 04, 201962.8062.8059.9060.0060.00315,529
Jun 03, 201959.5062.7059.0061.3061.30589,517
Jun 02, 201962.1063.5059.0059.5059.50181,850
May 30, 201961.1063.5061.0062.1062.1056,547
May 29, 201962.1063.8058.0061.1061.10257,652
May 28, 201963.0063.0061.0062.1062.1056,613
May 27, 201965.4065.4062.5063.0063.00359,359
May 26, 201969.9069.9064.0064.7064.70113,493
May 23, 201968.9068.9068.9068.9068.906,009
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...