CAMT.TA - Camtek Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20193,631.003,679.003,623.003,674.003,674.0042,644
Dec 08, 20193,590.003,659.003,590.003,631.003,631.0012,042
Dec 05, 20193,588.003,659.003,565.003,590.003,590.0021,665
Dec 04, 20193,517.003,606.003,482.003,588.003,588.0023,042
Dec 03, 20193,580.003,638.003,400.003,517.003,517.0045,457
Dec 02, 20193,606.003,700.003,545.003,580.003,580.0090,851
Dec 01, 20193,746.003,697.003,585.003,606.003,606.007,917
Nov 28, 20193,715.003,749.003,702.003,746.003,746.0039,137
Nov 27, 20193,650.003,724.003,650.003,715.003,715.0023,549
Nov 26, 20193,590.003,618.003,543.003,604.003,604.0031,937
Nov 25, 20193,473.003,560.003,473.003,560.003,560.0033,502
Nov 24, 20193,520.003,520.003,435.003,501.003,501.0019,890
Nov 21, 2019------
Nov 20, 20193,525.003,579.003,500.003,555.003,555.0021,523
Nov 19, 20193,585.003,614.003,537.003,552.003,552.0034,268
Nov 18, 20193,643.003,665.003,550.003,585.003,585.0043,228
Nov 17, 20193,619.003,661.003,580.003,643.003,643.0016,340
Nov 14, 20193,579.003,650.003,579.003,619.003,619.0027,732
Nov 13, 20193,509.003,563.003,500.003,536.003,536.0041,582
Nov 12, 20193,409.003,500.003,409.003,492.003,492.0076,489
Nov 11, 20193,491.003,490.003,380.003,409.003,409.0096,159
Nov 10, 20193,494.003,499.003,465.003,491.003,491.0033,405
Nov 07, 20193,787.003,787.003,450.003,555.003,555.00245,672
Nov 06, 20193,762.003,802.003,751.003,787.003,787.0034,416
Nov 05, 20193,802.003,810.003,750.003,762.003,762.0032,877
Nov 04, 20193,862.003,938.003,811.003,829.003,829.0028,889
Nov 03, 20193,887.003,899.003,827.003,892.003,892.0025,945
Oct 31, 20193,841.003,842.003,750.003,792.003,792.0066,373
Oct 30, 20193,880.003,900.003,841.003,841.003,841.0095,991
Oct 29, 20193,959.004,046.003,930.003,978.003,978.0040,487
Oct 28, 20193,927.004,016.003,906.003,959.003,959.00173,660
Oct 27, 20193,913.003,948.003,903.003,927.003,927.0053,711
Oct 24, 20193,719.003,750.003,716.003,750.003,750.0039,859
Oct 23, 20193,750.003,764.003,676.003,719.003,719.00117,201
Oct 22, 20193,700.003,750.003,699.003,750.003,750.0059,190
Oct 17, 20193,522.003,589.003,522.003,576.003,576.0020,034
Oct 16, 20193,609.003,618.003,562.003,599.003,599.0019,321
Oct 15, 20193,530.003,572.003,508.003,562.003,562.0025,906
Oct 10, 20193,500.003,604.003,460.003,572.003,572.0044,470
Oct 07, 20193,399.003,450.003,399.003,423.003,423.00121,429
Oct 06, 20193,371.003,450.003,371.003,399.003,399.0020,982
Oct 03, 20193,226.003,360.003,226.003,340.003,340.00126,939
Oct 02, 20193,312.003,315.003,178.003,226.003,226.00110,780
Sep 26, 20193,575.003,700.003,562.003,597.003,597.0042,486
Sep 25, 20193,548.003,569.003,501.003,524.003,524.0027,660
Sep 24, 20193,476.003,560.003,499.003,548.003,548.0032,245
Sep 23, 20193,484.003,550.003,455.003,476.003,476.0035,160
Sep 22, 20193,510.003,518.003,450.003,484.003,484.0017,227
Sep 19, 20193,540.003,541.003,506.003,509.003,509.0027,015
Sep 18, 20193,437.003,525.003,437.003,511.003,511.0057,810
Sep 16, 20193,441.003,509.003,400.003,483.003,483.0056,211
Sep 15, 20193,467.003,471.003,400.003,441.003,441.0028,862
Sep 12, 20193,510.003,547.003,400.003,481.003,481.0071,930
Sep 11, 20193,305.003,390.003,305.003,381.003,381.0036,147
Sep 10, 20193,236.003,333.003,236.003,313.003,313.0053,028
Sep 09, 20193,219.003,229.003,181.003,209.003,209.0045,186
Sep 08, 20193,240.003,252.003,192.003,219.003,219.0029,057
Sep 05, 20193,152.003,239.003,152.003,230.003,230.00107,464
Sep 04, 20193,105.003,200.003,105.003,152.003,152.0041,044
Sep 03, 20193,170.003,164.003,100.003,105.003,105.0087,738
Sep 02, 20193,188.003,192.003,140.003,170.003,170.0020,930
Sep 01, 20193,230.003,230.003,160.003,188.003,188.0013,485
Aug 29, 20193,145.003,250.003,145.003,230.003,230.0057,076
Aug 28, 20193,130.003,199.003,072.003,145.003,145.0068,313
Aug 27, 20193,087.003,135.003,050.003,130.003,130.0017,389
Aug 26, 20193,072.003,122.002,995.003,087.003,087.0025,520
Aug 25, 20193,115.003,120.003,060.003,072.003,072.0017,328
Aug 22, 20193,137.003,223.003,136.003,205.003,205.0029,900
Aug 21, 20193,070.003,150.003,070.003,113.003,113.0028,563
Aug 21, 201917 Dividend
Aug 20, 20193,149.003,150.003,060.003,130.003,113.0031,055
Aug 19, 20193,063.003,158.003,063.003,121.003,104.0530,092
Aug 18, 20193,039.003,079.003,039.003,063.003,046.3617,359
Aug 15, 20192,964.002,992.002,928.002,958.002,941.93104,644
Aug 14, 20193,076.003,076.002,964.002,964.002,947.9050,981
Aug 13, 20192,965.003,119.002,965.003,076.003,059.2934,449
Aug 12, 20193,015.003,047.002,965.002,969.002,952.8768,409
Aug 11, 20193,145.003,145.003,145.003,145.003,127.92-
Aug 08, 20193,124.003,192.003,076.003,145.003,127.9237,243
Aug 07, 20193,240.003,250.003,095.003,124.003,107.03121,948
Aug 06, 20193,185.003,223.002,950.003,055.003,038.41286,107
Aug 05, 20193,321.003,365.003,235.003,245.003,227.38106,425
Aug 04, 20193,377.003,398.003,360.003,381.003,362.6450,124
Aug 01, 20193,431.003,526.003,390.003,526.003,506.85127,624
Jul 31, 20193,450.003,456.003,350.003,431.003,412.3743,826
Jul 30, 20193,559.003,559.003,412.003,426.003,407.3946,310
Jul 29, 20193,491.003,568.003,420.003,448.003,429.27100,981
Jul 28, 20193,425.003,517.003,425.003,491.003,472.0458,488
Jul 25, 20193,480.003,589.003,426.003,429.003,410.3895,703
Jul 24, 20193,300.003,448.003,300.003,410.003,391.48104,186
Jul 23, 20193,266.003,387.003,220.003,300.003,282.08132,446
Jul 22, 20193,065.003,308.003,065.003,266.003,248.26127,995
Jul 21, 20193,000.003,072.003,000.003,065.003,048.3568,892
Jul 18, 20192,945.002,980.002,900.002,970.002,953.8723,561
Jul 17, 20192,975.002,986.002,936.002,945.002,929.0030,343
Jul 16, 20193,050.003,092.003,010.003,035.003,018.5230,687
Jul 15, 20193,000.003,024.002,967.003,009.002,992.6620,451
Jul 14, 20192,920.002,976.002,953.002,963.002,946.9111,713
Jul 11, 20192,940.002,959.002,902.002,920.002,904.1445,381
Jul 10, 20192,947.003,033.002,947.002,960.002,943.9222,015
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...