Tel Aviv - Delayed Quote • ILA
Amot Investments Ltd. (AMOT.TA)
At close: April 24 at 2:24 PM GMT+3
Currency in ILA Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1,671.00 | 1,679.00 | 1,630.00 | 1,630.00 | 1,630.00 | 666,252 |
| Apr 21, 2024 | 1,626.00 | 1,666.00 | 1,595.00 | 1,666.00 | 1,666.00 | 563,863 |
| Apr 18, 2024 | 1,584.00 | 1,617.00 | 1,579.00 | 1,605.00 | 1,605.00 | 682,418 |
| Apr 17, 2024 | 1,605.00 | 1,627.00 | 1,578.00 | 1,578.00 | 1,578.00 | 513,598 |
| Apr 16, 2024 | 1,618.00 | 1,636.00 | 1,594.00 | 1,605.00 | 1,605.00 | 607,248 |
| Apr 15, 2024 | 1,658.00 | 1,675.00 | 1,615.00 | 1,629.00 | 1,629.00 | 765,775 |
| Apr 14, 2024 | 1,645.00 | 1,645.00 | 1,579.00 | 1,630.00 | 1,630.00 | 585,833 |
| Apr 11, 2024 | 1,646.00 | 1,658.00 | 1,608.00 | 1,619.00 | 1,619.00 | 2,042,421 |
| Apr 10, 2024 | 1,713.00 | 1,713.00 | 1,656.00 | 1,669.00 | 1,669.00 | 359,527 |
| Apr 9, 2024 | 1,737.00 | 1,747.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,071,253 |
| Apr 8, 2024 | 1,699.00 | 1,761.00 | 1,681.00 | 1,749.00 | 1,749.00 | 1,081,106 |
| Apr 4, 2024 | 1,668.00 | 1,669.00 | 1,637.00 | 1,650.00 | 1,650.00 | 632,810 |
| Apr 3, 2024 | 1,720.00 | 1,720.00 | 1,672.00 | 1,680.00 | 1,680.00 | 579,910 |
| Apr 2, 2024 | 1,727.00 | 1,733.00 | 1,691.00 | 1,703.00 | 1,703.00 | 601,955 |
| Apr 1, 2024 | 1,760.00 | 1,764.00 | 1,728.00 | 1,728.00 | 1,728.00 | 501,929 |
| Mar 31, 2024 | 1,780.00 | 1,780.00 | 1,715.00 | 1,749.00 | 1,749.00 | 464,213 |
| Mar 28, 2024 | 1,770.00 | 1,773.00 | 1,731.00 | 1,742.00 | 1,742.00 | 1,204,235 |
| Mar 27, 2024 | 1,777.00 | 1,780.00 | 1,740.00 | 1,754.00 | 1,754.00 | 387,124 |
| Mar 26, 2024 | 1,800.00 | 1,800.00 | 1,752.00 | 1,761.00 | 1,761.00 | 464,587 |
| Mar 25, 2024 | 1,814.00 | 1,823.00 | 1,763.00 | 1,796.00 | 1,796.00 | 443,018 |
| Mar 21, 2024 | 1,848.00 | 1,848.00 | 1,814.00 | 1,814.00 | 1,814.00 | 684,337 |
| Mar 20, 2024 | 1,779.00 | 1,825.00 | 1,777.00 | 1,822.00 | 1,822.00 | 923,707 |
| Mar 19, 2024 | 1,800.00 | 1,800.00 | 1,770.00 | 1,779.00 | 1,779.00 | 875,009 |
| Mar 18, 2024 | 1,767.00 | 1,795.00 | 1,754.00 | 1,795.00 | 1,795.00 | 536,091 |
| Mar 17, 2024 | 1,737.00 | 1,768.00 | 1,737.00 | 1,767.00 | 1,767.00 | 174,039 |
| Mar 14, 2024 | 1,765.00 | 1,782.00 | 1,730.00 | 1,751.00 | 1,751.00 | 931,676 |
| Mar 13, 2024 | 1,730.00 | 1,760.00 | 1,717.00 | 1,760.00 | 1,760.00 | 348,331 |
| Mar 12, 2024 | 1,756.00 | 1,756.00 | 1,709.00 | 1,725.00 | 1,725.00 | 509,270 |
| Mar 11, 2024 | 1,731.00 | 1,762.00 | 1,731.00 | 1,756.00 | 1,756.00 | 408,038 |
| Mar 10, 2024 | 1,732.00 | 1,743.00 | 1,725.00 | 1,730.00 | 1,730.00 | 215,963 |
| Mar 7, 2024 | 1,781.00 | 1,784.00 | 1,745.00 | 1,746.00 | 1,746.00 | 411,137 |
| Mar 6, 2024 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | - |
| Mar 5, 2024 | 1,772.00 | 1,775.00 | 1,750.00 | 1,765.00 | 1,765.00 | 355,277 |
| Mar 4, 2024 | 1,803.00 | 1,811.00 | 1,750.00 | 1,781.00 | 1,781.00 | 587,550 |
| Mar 3, 2024 | 1,825.00 | 1,833.00 | 1,809.00 | 1,814.00 | 1,814.00 | 94,848 |
| Feb 29, 2024 | 1,800.00 | 1,825.00 | 1,800.00 | 1,825.00 | 1,825.00 | 523,328 |
| Feb 28, 2024 | 1,821.00 | 1,829.00 | 1,789.00 | 1,800.00 | 1,800.00 | 257,047 |
| Feb 26, 2024 | 1,810.00 | 1,848.00 | 1,803.00 | 1,829.00 | 1,829.00 | 413,339 |
| Feb 25, 2024 | 1,796.00 | 1,813.00 | 1,752.00 | 1,813.00 | 1,813.00 | 185,732 |
| Feb 22, 2024 | 1,770.00 | 1,791.00 | 1,754.00 | 1,764.00 | 1,764.00 | 618,363 |
| Feb 21, 2024 | 1,759.00 | 1,784.00 | 1,759.00 | 1,770.00 | 1,770.00 | 207,633 |
| Feb 20, 2024 | 22.00 Dividend | |||||
| Feb 20, 2024 | 1,770.00 | 1,782.00 | 1,754.00 | 1,759.00 | 1,759.00 | 268,753 |
| Feb 19, 2024 | 1,785.00 | 1,836.00 | 1,785.00 | 1,821.00 | 1,799.00 | 564,910 |
| Feb 18, 2024 | 1,783.00 | 1,806.00 | 1,783.00 | 1,799.00 | 1,777.27 | 140,429 |
| Feb 15, 2024 | 1,772.00 | 1,795.00 | 1,765.00 | 1,783.00 | 1,761.46 | 503,668 |
| Feb 14, 2024 | 1,817.00 | 1,817.00 | 1,772.00 | 1,772.00 | 1,750.59 | 360,575 |
| Feb 13, 2024 | 1,804.00 | 1,824.00 | 1,791.00 | 1,812.00 | 1,790.11 | 404,084 |
| Feb 12, 2024 | 1,790.00 | 1,813.00 | 1,790.00 | 1,804.00 | 1,782.21 | 307,204 |
| Feb 11, 2024 | 1,775.00 | 1,800.00 | 1,770.00 | 1,787.00 | 1,765.41 | 194,132 |
| Feb 8, 2024 | 1,851.00 | 1,866.00 | 1,794.00 | 1,794.00 | 1,772.33 | 649,333 |
| Feb 7, 2024 | 1,856.00 | 1,885.00 | 1,851.00 | 1,862.00 | 1,839.50 | 228,586 |
| Feb 6, 2024 | 1,842.00 | 1,879.00 | 1,816.00 | 1,873.00 | 1,850.37 | 474,288 |
| Feb 5, 2024 | 1,855.00 | 1,859.00 | 1,830.00 | 1,842.00 | 1,819.75 | 334,234 |
| Feb 4, 2024 | 1,878.00 | 1,878.00 | 1,848.00 | 1,855.00 | 1,832.59 | 215,371 |
| Feb 1, 2024 | 1,883.00 | 1,899.00 | 1,854.00 | 1,880.00 | 1,857.29 | 2,087,060 |
| Jan 31, 2024 | 1,910.00 | 1,918.00 | 1,896.00 | 1,900.00 | 1,877.05 | 440,414 |
| Jan 30, 2024 | 1,940.00 | 1,940.00 | 1,910.00 | 1,910.00 | 1,886.92 | 364,052 |
| Jan 29, 2024 | 1,901.00 | 1,948.00 | 1,889.00 | 1,944.00 | 1,920.51 | 414,584 |
| Jan 28, 2024 | 1,889.00 | 1,907.00 | 1,873.00 | 1,901.00 | 1,878.03 | 132,703 |
| Jan 25, 2024 | 1,873.00 | 1,881.00 | 1,855.00 | 1,870.00 | 1,847.41 | 1,216,864 |
| Jan 24, 2024 | 1,870.00 | 1,894.00 | 1,868.00 | 1,880.00 | 1,857.29 | 312,625 |
| Jan 23, 2024 | 1,861.00 | 1,886.00 | 1,845.00 | 1,865.00 | 1,842.47 | 452,624 |
| Jan 22, 2024 | 1,880.00 | 1,898.00 | 1,861.00 | 1,870.00 | 1,847.41 | 498,862 |
| Jan 21, 2024 | 1,907.00 | 1,907.00 | 1,853.00 | 1,880.00 | 1,857.29 | 229,657 |
| Jan 18, 2024 | 1,850.00 | 1,895.00 | 1,844.00 | 1,893.00 | 1,870.13 | 345,908 |
| Jan 17, 2024 | 1,832.00 | 1,861.00 | 1,821.00 | 1,850.00 | 1,827.65 | 497,773 |
| Jan 16, 2024 | 1,893.00 | 1,913.00 | 1,843.00 | 1,843.00 | 1,820.73 | 319,845 |
| Jan 15, 2024 | 1,900.00 | 1,911.00 | 1,883.00 | 1,903.00 | 1,880.01 | 204,206 |
| Jan 14, 2024 | 1,891.00 | 1,913.00 | 1,886.00 | 1,892.00 | 1,869.14 | 66,111 |
| Jan 11, 2024 | 1,905.00 | 1,927.00 | 1,888.00 | 1,891.00 | 1,868.15 | 341,306 |
| Jan 10, 2024 | 1,923.00 | 1,972.00 | 1,907.00 | 1,920.00 | 1,896.80 | 326,075 |
| Jan 9, 2024 | 1,961.00 | 1,965.00 | 1,919.00 | 1,949.00 | 1,925.45 | 361,694 |
| Jan 8, 2024 | 1,963.00 | 1,985.00 | 1,926.00 | 1,961.00 | 1,937.31 | 317,015 |
| Jan 7, 2024 | 2,013.00 | 2,013.00 | 1,971.00 | 1,971.00 | 1,947.19 | 98,928 |
| Jan 4, 2024 | 2,045.00 | 2,045.00 | 1,986.00 | 2,013.00 | 1,988.68 | 342,307 |
| Jan 3, 2024 | 2,010.00 | 2,032.00 | 1,985.00 | 2,000.00 | 1,975.84 | 401,074 |
| Jan 2, 2024 | 2,037.00 | 2,049.00 | 2,015.00 | 2,040.00 | 2,015.35 | 583,815 |
| Jan 1, 2024 | 2,000.00 | 2,047.00 | 1,979.00 | 2,025.00 | 2,000.54 | 454,298 |
| Dec 31, 2023 | 1,948.00 | 2,020.00 | 1,940.00 | 2,000.00 | 1,975.84 | 425,402 |
| Dec 28, 2023 | 1,951.00 | 1,951.00 | 1,921.00 | 1,948.00 | 1,924.47 | 879,661 |
| Dec 27, 2023 | 1,932.00 | 1,974.00 | 1,932.00 | 1,955.00 | 1,931.38 | 435,577 |
| Dec 26, 2023 | 1,980.00 | 1,980.00 | 1,905.00 | 1,932.00 | 1,908.66 | 812,478 |
| Dec 25, 2023 | 1,932.00 | 1,969.00 | 1,932.00 | 1,963.00 | 1,939.28 | 98,100 |
| Dec 24, 2023 | 1,994.00 | 1,994.00 | 1,950.00 | 1,952.00 | 1,928.42 | 365,880 |
| Dec 21, 2023 | 1,991.00 | 2,000.00 | 1,968.00 | 1,994.00 | 1,969.91 | 373,904 |
| Dec 20, 2023 | 1,990.00 | 1,999.00 | 1,970.00 | 1,991.00 | 1,966.95 | 800,618 |
| Dec 19, 2023 | 1,988.00 | 1,988.00 | 1,942.00 | 1,970.00 | 1,946.20 | 555,777 |
| Dec 18, 2023 | 1,955.00 | 1,980.00 | 1,927.00 | 1,968.00 | 1,944.22 | 736,995 |
| Dec 17, 2023 | 1,960.00 | 1,970.00 | 1,937.00 | 1,955.00 | 1,931.38 | 420,297 |
| Dec 14, 2023 | 1,923.00 | 1,960.00 | 1,912.00 | 1,925.00 | 1,901.74 | 1,004,725 |
| Dec 13, 2023 | 1,860.00 | 1,873.00 | 1,845.00 | 1,870.00 | 1,847.41 | 434,463 |
| Dec 12, 2023 | 1,849.00 | 1,868.00 | 1,848.00 | 1,860.00 | 1,837.53 | 508,098 |
| Dec 11, 2023 | 1,860.00 | 1,862.00 | 1,822.00 | 1,840.00 | 1,817.77 | 612,158 |
| Dec 10, 2023 | 1,920.00 | 1,923.00 | 1,871.00 | 1,871.00 | 1,848.40 | 112,019 |
| Dec 7, 2023 | 1,949.00 | 1,966.00 | 1,911.00 | 1,915.00 | 1,891.86 | 686,688 |
| Dec 6, 2023 | 1,925.00 | 1,978.00 | 1,917.00 | 1,949.00 | 1,925.45 | 934,352 |
| Dec 5, 2023 | 1,860.00 | 1,925.00 | 1,860.00 | 1,920.00 | 1,896.80 | 1,027,517 |
| Dec 4, 2023 | 1,882.00 | 1,908.00 | 1,880.00 | 1,887.00 | 1,864.20 | 528,363 |
| Dec 3, 2023 | 1,899.00 | 1,920.00 | 1,872.00 | 1,882.00 | 1,859.26 | 309,415 |
| Nov 30, 2023 | 1,894.00 | 1,900.00 | 1,852.00 | 1,900.00 | 1,877.05 | 1,702,890 |
| Nov 29, 2023 | 1,915.00 | 1,940.00 | 1,906.00 | 1,910.00 | 1,886.92 | 415,759 |
| Nov 28, 2023 | 1,903.00 | 1,917.00 | 1,870.00 | 1,905.00 | 1,881.99 | 440,486 |
| Nov 27, 2023 | 27.00 Dividend | |||||
| Nov 27, 2023 | 1,920.00 | 1,920.00 | 1,864.00 | 1,903.00 | 1,880.01 | 326,412 |
| Nov 26, 2023 | 1,930.00 | 1,933.00 | 1,892.00 | 1,896.00 | 1,846.42 | 131,164 |
| Nov 23, 2023 | 1,920.00 | 1,925.00 | 1,897.00 | 1,908.00 | 1,858.11 | 797,804 |
| Nov 22, 2023 | 1,869.00 | 1,928.00 | 1,855.00 | 1,925.00 | 1,874.66 | 495,913 |
| Nov 21, 2023 | 1,850.00 | 1,877.00 | 1,829.00 | 1,869.00 | 1,820.13 | 654,718 |
| Nov 20, 2023 | 1,870.00 | 1,870.00 | 1,831.00 | 1,841.00 | 1,792.86 | 353,707 |
| Nov 19, 2023 | 1,853.00 | 1,894.00 | 1,837.00 | 1,852.00 | 1,803.57 | 112,803 |
| Nov 16, 2023 | 1,812.00 | 1,879.00 | 1,812.00 | 1,875.00 | 1,825.97 | 326,564 |
| Nov 15, 2023 | 1,789.00 | 1,835.00 | 1,789.00 | 1,827.00 | 1,779.22 | 317,338 |
| Nov 14, 2023 | 1,814.00 | 1,814.00 | 1,750.00 | 1,789.00 | 1,742.22 | 1,174,175 |
| Nov 13, 2023 | 1,765.00 | 1,816.00 | 1,765.00 | 1,798.00 | 1,750.98 | 627,120 |
| Nov 12, 2023 | 1,826.00 | 1,840.00 | 1,784.00 | 1,785.00 | 1,738.32 | 209,303 |
| Nov 9, 2023 | 1,876.00 | 1,876.00 | 1,804.00 | 1,825.00 | 1,777.28 | 860,199 |
| Nov 8, 2023 | 1,888.00 | 1,895.00 | 1,861.00 | 1,867.00 | 1,818.18 | 1,957,782 |
| Nov 7, 2023 | 1,842.00 | 1,898.00 | 1,828.00 | 1,879.00 | 1,829.86 | 837,204 |
| Nov 6, 2023 | 1,837.00 | 1,860.00 | 1,812.00 | 1,827.00 | 1,779.22 | 947,862 |
| Nov 5, 2023 | 1,790.00 | 1,852.00 | 1,790.00 | 1,826.00 | 1,778.25 | 295,913 |
| Nov 2, 2023 | 1,716.00 | 1,790.00 | 1,716.00 | 1,790.00 | 1,743.19 | 4,836,564 |
| Nov 1, 2023 | 1,692.00 | 1,730.00 | 1,668.00 | 1,716.00 | 1,671.13 | 530,315 |
| Oct 31, 2023 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,611.72 | - |
| Oct 30, 2023 | 1,621.00 | 1,681.00 | 1,612.00 | 1,655.00 | 1,611.72 | 1,512,732 |
| Oct 29, 2023 | 1,610.00 | 1,654.00 | 1,610.00 | 1,621.00 | 1,578.61 | 404,191 |
| Oct 26, 2023 | 1,648.00 | 1,662.00 | 1,608.00 | 1,621.00 | 1,578.61 | 2,420,765 |
| Oct 25, 2023 | 1,653.00 | 1,692.00 | 1,638.00 | 1,664.00 | 1,620.49 | 908,578 |
| Oct 24, 2023 | 1,631.00 | 1,688.00 | 1,624.00 | 1,684.00 | 1,639.96 | 1,165,475 |
| Oct 23, 2023 | 1,642.00 | 1,670.00 | 1,606.00 | 1,642.00 | 1,599.06 | 765,141 |
| Oct 22, 2023 | 1,674.00 | 1,679.00 | 1,633.00 | 1,652.00 | 1,608.80 | 483,749 |
| Oct 19, 2023 | 1,729.00 | 1,742.00 | 1,675.00 | 1,695.00 | 1,650.68 | 524,989 |
| Oct 18, 2023 | 1,694.00 | 1,733.00 | 1,675.00 | 1,729.00 | 1,683.79 | 364,989 |
| Oct 17, 2023 | 1,736.00 | 1,748.00 | 1,689.00 | 1,713.00 | 1,668.21 | 639,277 |
| Oct 16, 2023 | 1,680.00 | 1,750.00 | 1,680.00 | 1,743.00 | 1,697.42 | 598,896 |
| Oct 15, 2023 | 1,741.00 | 1,749.00 | 1,680.00 | 1,680.00 | 1,636.07 | 450,345 |
| Oct 12, 2023 | 1,767.00 | 1,794.00 | 1,759.00 | 1,780.00 | 1,733.45 | 804,971 |
| Oct 11, 2023 | 1,780.00 | 1,787.00 | 1,722.00 | 1,754.00 | 1,708.13 | 667,605 |
| Oct 10, 2023 | 1,720.00 | 1,787.00 | 1,720.00 | 1,780.00 | 1,733.45 | 918,683 |
| Oct 9, 2023 | 1,665.00 | 1,746.00 | 1,636.00 | 1,720.00 | 1,675.02 | 1,149,526 |
| Oct 8, 2023 | 1,741.00 | 1,744.00 | 1,622.00 | 1,665.00 | 1,621.46 | 578,488 |
| Oct 5, 2023 | 1,813.00 | 1,845.00 | 1,808.00 | 1,834.00 | 1,786.04 | 334,281 |
| Oct 4, 2023 | 1,829.00 | 1,830.00 | 1,797.00 | 1,819.00 | 1,771.43 | 221,715 |
| Oct 3, 2023 | 1,864.00 | 1,870.00 | 1,850.00 | 1,853.00 | 1,804.54 | 254,515 |
| Oct 2, 2023 | 1,895.00 | 1,895.00 | 1,857.00 | 1,871.00 | 1,822.07 | 209,532 |
| Oct 1, 2023 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,796.75 | - |
| Sep 28, 2023 | 1,815.00 | 1,845.00 | 1,809.00 | 1,845.00 | 1,796.75 | 1,063,467 |
| Sep 27, 2023 | 1,844.00 | 1,854.00 | 1,826.00 | 1,833.00 | 1,785.07 | 411,337 |
| Sep 26, 2023 | 1,887.00 | 1,887.00 | 1,823.00 | 1,844.00 | 1,795.78 | 631,811 |
| Sep 21, 2023 | 1,872.00 | 1,918.00 | 1,858.00 | 1,897.00 | 1,847.39 | 723,567 |
| Sep 20, 2023 | 1,821.00 | 1,859.00 | 1,821.00 | 1,856.00 | 1,807.47 | 170,474 |
| Sep 19, 2023 | 1,829.00 | 1,856.00 | 1,810.00 | 1,821.00 | 1,773.38 | 307,721 |
| Sep 18, 2023 | 1,806.00 | 1,839.00 | 1,802.00 | 1,811.00 | 1,763.64 | 298,057 |
| Sep 14, 2023 | 1,807.00 | 1,835.00 | 1,802.00 | 1,835.00 | 1,787.02 | 446,262 |
| Sep 13, 2023 | 1,797.00 | 1,819.00 | 1,792.00 | 1,800.00 | 1,752.93 | 154,102 |
| Sep 12, 2023 | 1,825.00 | 1,834.00 | 1,801.00 | 1,801.00 | 1,753.90 | 320,239 |
| Sep 11, 2023 | 1,780.00 | 1,827.00 | 1,777.00 | 1,809.00 | 1,761.70 | 183,219 |
| Sep 10, 2023 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,751.96 | - |
| Sep 7, 2023 | 1,800.00 | 1,801.00 | 1,766.00 | 1,799.00 | 1,751.96 | 551,460 |
| Sep 6, 2023 | 1,802.00 | 1,824.00 | 1,800.00 | 1,809.00 | 1,761.70 | 260,484 |
| Sep 5, 2023 | 1,761.00 | 1,839.00 | 1,761.00 | 1,820.00 | 1,772.41 | 865,820 |
| Sep 4, 2023 | 1,803.00 | 1,803.00 | 1,761.00 | 1,761.00 | 1,714.95 | 130,049 |
| Sep 3, 2023 | 1,800.00 | 1,807.00 | 1,785.00 | 1,800.00 | 1,752.93 | 53,950 |
| Aug 31, 2023 | 1,786.00 | 1,806.00 | 1,771.00 | 1,800.00 | 1,752.93 | 464,431 |
| Aug 30, 2023 | 1,780.00 | 1,800.00 | 1,749.00 | 1,794.00 | 1,747.09 | 410,268 |
| Aug 29, 2023 | 1,783.00 | 1,821.00 | 1,754.00 | 1,755.00 | 1,709.11 | 311,092 |
| Aug 28, 2023 | 1,780.00 | 1,810.00 | 1,772.00 | 1,799.00 | 1,751.96 | 190,807 |
| Aug 27, 2023 | 1,802.00 | 1,817.00 | 1,777.00 | 1,777.00 | 1,730.53 | 79,841 |
| Aug 24, 2023 | 1,840.00 | 1,842.00 | 1,790.00 | 1,795.00 | 1,748.06 | 967,283 |
| Aug 23, 2023 | 1,815.00 | 1,833.00 | 1,798.00 | 1,832.00 | 1,784.09 | 818,067 |
| Aug 22, 2023 | 1,800.00 | 1,807.00 | 1,784.00 | 1,795.00 | 1,748.06 | 501,542 |
| Aug 21, 2023 | 27.00 Dividend | |||||
| Aug 21, 2023 | 1,792.00 | 1,807.00 | 1,776.00 | 1,790.00 | 1,743.19 | 301,787 |
| Aug 20, 2023 | 1,832.00 | 1,846.00 | 1,808.00 | 1,811.00 | 1,737.35 | 105,874 |
| Aug 17, 2023 | 1,864.00 | 1,864.00 | 1,806.00 | 1,830.00 | 1,755.58 | 475,675 |
| Aug 16, 2023 | 1,894.00 | 1,894.00 | 1,847.00 | 1,855.00 | 1,779.56 | 206,403 |
| Aug 15, 2023 | 1,880.00 | 1,885.00 | 1,840.00 | 1,860.00 | 1,784.36 | 393,657 |
| Aug 14, 2023 | 1,905.00 | 1,923.00 | 1,880.00 | 1,880.00 | 1,803.54 | 459,268 |
| Aug 13, 2023 | 1,932.00 | 1,939.00 | 1,905.00 | 1,905.00 | 1,827.53 | 208,035 |
| Aug 10, 2023 | 1,950.00 | 1,960.00 | 1,925.00 | 1,932.00 | 1,853.43 | 203,495 |
| Aug 9, 2023 | 1,940.00 | 1,959.00 | 1,911.00 | 1,959.00 | 1,879.33 | 358,464 |
| Aug 8, 2023 | 1,937.00 | 1,950.00 | 1,909.00 | 1,928.00 | 1,849.59 | 634,982 |
| Aug 7, 2023 | 1,933.00 | 1,950.00 | 1,922.00 | 1,935.00 | 1,856.31 | 250,678 |
| Aug 6, 2023 | 1,900.00 | 1,946.00 | 1,892.00 | 1,933.00 | 1,854.39 | 146,150 |
| Aug 3, 2023 | 1,913.00 | 1,916.00 | 1,894.00 | 1,900.00 | 1,822.73 | 915,922 |
| Aug 2, 2023 | 1,935.00 | 1,943.00 | 1,912.00 | 1,912.00 | 1,834.24 | 281,937 |
| Aug 1, 2023 | 1,983.00 | 1,983.00 | 1,931.00 | 1,948.00 | 1,868.78 | 647,668 |
| Jul 31, 2023 | 1,952.00 | 1,992.00 | 1,952.00 | 1,972.00 | 1,891.80 | 553,873 |
| Jul 30, 2023 | 2,000.00 | 2,027.00 | 1,970.00 | 1,992.00 | 1,910.99 | 263,406 |
| Jul 26, 2023 | 2,000.00 | 2,004.00 | 1,937.00 | 1,995.00 | 1,913.87 | 1,387,107 |
| Jul 25, 2023 | 2,031.00 | 2,031.00 | 1,900.00 | 1,949.00 | 1,869.74 | 1,073,550 |
| Jul 24, 2023 | 2,080.00 | 2,102.00 | 1,991.00 | 2,040.00 | 1,957.04 | 658,905 |
| Jul 23, 2023 | 2,079.00 | 2,140.00 | 2,038.00 | 2,080.00 | 1,995.41 | 430,991 |
| Jul 20, 2023 | 2,102.00 | 2,102.00 | 2,050.00 | 2,079.00 | 1,994.45 | 647,866 |
| Jul 19, 2023 | 2,017.00 | 2,120.00 | 2,009.00 | 2,102.00 | 2,016.51 | 1,475,104 |
| Jul 18, 2023 | 1,977.00 | 2,017.00 | 1,966.00 | 2,017.00 | 1,934.97 | 496,808 |
| Jul 17, 2023 | 1,958.00 | 1,980.00 | 1,958.00 | 1,965.00 | 1,885.09 | 807,092 |
| Jul 16, 2023 | 2,026.00 | 2,026.00 | 1,954.00 | 1,971.00 | 1,890.84 | 288,580 |
| Jul 13, 2023 | 2,054.00 | 2,059.00 | 1,989.00 | 1,993.00 | 1,911.95 | 827,454 |
| Jul 12, 2023 | 1,972.00 | 2,034.00 | 1,966.00 | 2,034.00 | 1,951.28 | 918,593 |
| Jul 11, 2023 | 1,921.00 | 1,978.00 | 1,920.00 | 1,972.00 | 1,891.80 | 843,506 |
| Jul 10, 2023 | 1,867.00 | 1,950.00 | 1,867.00 | 1,945.00 | 1,865.90 | 294,564 |
| Jul 9, 2023 | 1,935.00 | 1,935.00 | 1,880.00 | 1,891.00 | 1,814.10 | 155,917 |
| Jul 6, 2023 | 1,967.00 | 1,983.00 | 1,935.00 | 1,935.00 | 1,856.31 | 453,342 |
| Jul 5, 2023 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,885.09 | - |
| Jul 4, 2023 | 1,970.00 | 1,978.00 | 1,944.00 | 1,965.00 | 1,885.09 | 186,971 |
| Jul 3, 2023 | 1,943.00 | 1,970.00 | 1,910.00 | 1,970.00 | 1,889.88 | 275,939 |
| Jul 2, 2023 | 1,943.00 | 1,971.00 | 1,925.00 | 1,943.00 | 1,863.98 | 187,726 |
| Jun 29, 2023 | 1,953.00 | 1,957.00 | 1,916.00 | 1,943.00 | 1,863.98 | 1,381,899 |
| Jun 28, 2023 | 1,931.00 | 1,946.00 | 1,905.00 | 1,943.00 | 1,863.98 | 448,789 |
| Jun 27, 2023 | 1,992.00 | 1,992.00 | 1,920.00 | 1,930.00 | 1,851.51 | 357,288 |
| Jun 26, 2023 | 1,942.00 | 1,998.00 | 1,942.00 | 1,992.00 | 1,910.99 | 645,249 |
| Jun 25, 2023 | 1,950.00 | 1,962.00 | 1,932.00 | 1,942.00 | 1,863.02 | 352,913 |
| Jun 22, 2023 | 1,985.00 | 1,988.00 | 1,955.00 | 1,962.00 | 1,882.21 | 722,906 |
| Jun 21, 2023 | 2,045.00 | 2,049.00 | 1,995.00 | 1,996.00 | 1,914.83 | 901,963 |
| Jun 20, 2023 | 2,005.00 | 2,045.00 | 2,005.00 | 2,040.00 | 1,957.04 | 513,882 |
| Jun 19, 2023 | 2,002.00 | 2,067.00 | 2,001.00 | 2,033.00 | 1,950.32 | 750,249 |
| Jun 18, 2023 | 2,087.00 | 2,117.00 | 2,032.00 | 2,034.00 | 1,951.28 | 760,860 |
| Jun 15, 2023 | 2,010.00 | 2,059.00 | 1,988.00 | 2,044.00 | 1,960.87 | 3,405,462 |
| Jun 14, 2023 | 2,018.00 | 2,039.00 | 1,959.00 | 1,996.00 | 1,914.83 | 1,095,080 |
| Jun 13, 2023 | 1,990.00 | 2,028.00 | 1,988.00 | 2,018.00 | 1,935.93 | 1,385,484 |
| Jun 12, 2023 | 1,943.00 | 2,020.00 | 1,943.00 | 1,988.00 | 1,907.15 | 1,869,718 |
| Jun 11, 2023 | 1,980.00 | 1,996.00 | 1,938.00 | 1,943.00 | 1,863.98 | 331,493 |
| Jun 8, 2023 | 1,960.00 | 1,992.00 | 1,925.00 | 1,938.00 | 1,859.18 | 974,798 |
| Jun 7, 2023 | 1,929.00 | 1,987.00 | 1,929.00 | 1,960.00 | 1,880.29 | 1,027,323 |
| Jun 6, 2023 | 1,889.00 | 1,940.00 | 1,889.00 | 1,929.00 | 1,850.55 | 899,567 |
| Jun 5, 2023 | 1,860.00 | 1,924.00 | 1,850.00 | 1,921.00 | 1,842.88 | 595,262 |
| Jun 4, 2023 | 1,839.00 | 1,879.00 | 1,820.00 | 1,865.00 | 1,789.15 | 313,769 |
| Jun 1, 2023 | 1,841.00 | 1,853.00 | 1,808.00 | 1,808.00 | 1,734.47 | 997,081 |
| May 31, 2023 | 1,851.00 | 1,890.00 | 1,839.00 | 1,839.00 | 1,764.21 | 1,057,471 |
| May 30, 2023 | 1,821.00 | 1,893.00 | 1,809.00 | 1,851.00 | 1,775.72 | 643,745 |
| May 29, 2023 | 27.00 Dividend | |||||
| May 29, 2023 | 1,849.00 | 1,849.00 | 1,790.00 | 1,821.00 | 1,746.94 | 377,480 |
| May 28, 2023 | 1,900.00 | 1,900.00 | 1,820.00 | 1,825.00 | 1,724.88 | 219,602 |
| May 24, 2023 | 1,860.00 | 1,880.00 | 1,821.00 | 1,861.00 | 1,758.90 | 1,053,022 |
| May 23, 2023 | 1,919.00 | 1,919.00 | 1,833.00 | 1,848.00 | 1,746.62 | 691,293 |
| May 22, 2023 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,740.00 | - |
| May 21, 2023 | 1,903.00 | 1,908.00 | 1,841.00 | 1,841.00 | 1,740.00 | 185,795 |
| May 18, 2023 | 1,946.00 | 1,949.00 | 1,896.00 | 1,903.00 | 1,798.60 | 774,943 |
| May 17, 2023 | 1,900.00 | 1,947.00 | 1,856.00 | 1,930.00 | 1,824.12 | 960,225 |
| May 16, 2023 | 1,953.00 | 1,953.00 | 1,895.00 | 1,897.00 | 1,792.93 | 635,639 |
| May 15, 2023 | 1,974.00 | 1,974.00 | 1,946.00 | 1,970.00 | 1,861.92 | 762,325 |
| May 14, 2023 | 1,977.00 | 1,980.00 | 1,950.00 | 1,950.00 | 1,843.02 | 232,424 |
| May 11, 2023 | 1,970.00 | 1,989.00 | 1,940.00 | 1,970.00 | 1,861.92 | 1,535,048 |
| May 10, 2023 | 1,945.00 | 1,960.00 | 1,916.00 | 1,951.00 | 1,843.96 | 646,770 |
| May 9, 2023 | 1,940.00 | 1,945.00 | 1,916.00 | 1,920.00 | 1,814.67 | 863,905 |
| May 8, 2023 | 1,981.00 | 1,988.00 | 1,954.00 | 1,960.00 | 1,852.47 | 510,337 |
| May 7, 2023 | 1,994.00 | 1,994.00 | 1,970.00 | 1,981.00 | 1,872.32 | 336,825 |
| May 4, 2023 | 1,996.00 | 1,996.00 | 1,976.00 | 1,985.00 | 1,876.10 | 1,226,768 |
| May 3, 2023 | 1,972.00 | 1,986.00 | 1,950.00 | 1,976.00 | 1,867.59 | 1,376,405 |
| May 2, 2023 | 1,943.00 | 1,960.00 | 1,925.00 | 1,947.00 | 1,840.18 | 661,907 |
| May 1, 2023 | 1,950.00 | 1,981.00 | 1,904.00 | 1,960.00 | 1,852.47 | 912,733 |
| Apr 30, 2023 | 1,919.00 | 1,973.00 | 1,919.00 | 1,936.00 | 1,829.79 | 478,107 |
| Apr 27, 2023 | 1,867.00 | 1,938.00 | 1,852.00 | 1,916.00 | 1,810.89 | 1,631,371 |
| Apr 24, 2023 | 1,811.00 | 1,887.00 | 1,810.00 | 1,867.00 | 1,764.57 | 517,696 |
Related Tickers
AZRG.TA Azrieli Group Ltd
24,400.00
-1.21%
BLSR.TA Blue Square Real Estate Ltd
27,800.00
+2.96%
ALHE.TA Alony-Hetz Properties & Investments Ltd
2,511.00
-0.48%
BIG.TA BIG Shopping Centers Ltd
39,000.00
0.00%
ILDC.TA The Israel Land Development Company Ltd.
3,276.00
+1.46%
MLSR.TA Melisron Ltd.
26,150.00
-1.88%