ELAL.TA - El Al Israel Airlines Ltd

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2018143.00143.00138.00139.20139.201,759,830
Jan 21, 20181.411.431.411.421.42914,904
Jan 18, 20181.371.401.371.391.393,064,875
Jan 17, 20181.361.371.341.351.351,266,493
Jan 16, 20181.341.371.321.361.362,798,910
Jan 15, 20181.391.391.341.341.343,341,501
Jan 14, 20181.391.411.381.391.392,970,744
Jan 11, 2018------
Jan 10, 20181.481.501.421.421.425,653,346
Jan 09, 20181.481.491.451.471.472,351,824
Jan 08, 20181.501.541.461.471.474,384,889
Jan 07, 20181.531.561.491.501.502,610,374
Jan 04, 20181.531.541.511.521.523,292,030
Jan 03, 20181.561.581.531.531.533,133,156
Jan 02, 20181.591.601.521.541.544,002,903
Jan 01, 20181.501.591.491.591.596,686,078
Dec 31, 20171.451.491.441.491.493,187,431
Dec 28, 20171.461.481.441.451.452,999,178
Dec 27, 20171.481.501.461.471.473,917,510
Dec 26, 20171.471.511.451.481.483,934,631
Dec 25, 20171.481.501.451.461.463,246,697
Dec 24, 20171.501.501.471.481.482,775,872
Dec 21, 20171.501.521.501.501.502,289,424
Dec 20, 20171.511.521.501.501.501,358,406
Dec 19, 20171.521.521.501.511.511,750,817
Dec 18, 20171.531.551.521.521.521,738,374
Dec 17, 20171.561.561.541.541.54667,764
Dec 14, 20171.581.591.551.561.561,601,688
Dec 13, 20171.551.591.551.581.581,272,033
Dec 12, 20171.591.591.541.561.561,827,162
Dec 11, 20171.591.611.571.591.592,897,652
Dec 10, 20171.541.621.531.601.604,988,365
Dec 07, 20171.511.541.491.511.513,553,256
Dec 06, 20171.521.541.501.511.512,080,880
Dec 05, 20171.591.591.521.521.522,048,652
Dec 04, 20171.531.601.521.591.592,899,978
Dec 03, 20171.581.581.521.531.532,330,690
Nov 30, 20171.601.611.541.581.585,104,799
Nov 29, 20171.511.601.501.601.607,051,720
Nov 28, 20171.521.541.491.491.494,500,678
Nov 27, 20171.511.551.481.511.516,660,933
Nov 26, 20171.601.601.511.511.513,199,611
Nov 23, 20171.631.651.571.581.584,425,120
Nov 22, 20171.741.761.611.631.6313,495,865
Nov 21, 20171.511.651.511.651.655,920,197
Nov 20, 20171.551.551.481.511.512,950,282
Nov 19, 20171.541.561.531.531.531,909,490
Nov 16, 20171.561.571.501.521.524,120,130
Nov 15, 20171.651.671.561.561.562,871,987
Nov 14, 20171.681.681.641.651.651,109,249
Nov 13, 20171.681.721.651.661.662,347,771
Nov 12, 20171.701.721.661.701.70837,104
Nov 09, 20171.701.721.661.671.675,283,848
Nov 08, 20171.681.751.661.701.707,098,872
Nov 07, 20171.771.781.671.771.778,812,216
Nov 06, 20171.661.781.651.781.786,413,825
Nov 05, 20171.751.751.701.711.712,795,217
Nov 02, 20171.841.851.771.781.782,407,725
Nov 01, 20171.941.941.811.831.834,396,401
Oct 31, 20171.881.941.881.931.931,215,116
Oct 30, 20171.961.961.881.881.881,926,300
Oct 29, 20171.911.961.911.961.961,102,645
Oct 26, 20171.851.921.851.911.911,726,467
Oct 25, 20171.941.941.841.851.854,790,496
Oct 24, 20171.991.991.911.921.922,627,350
Oct 23, 20172.062.071.972.002.002,447,271
Oct 22, 20172.012.062.012.052.051,175,464
Oct 19, 20172.022.052.012.012.013,060,930
Oct 18, 20171.982.041.902.002.0010,566,253
Oct 17, 20172.082.082.082.082.08-
Oct 16, 20172.132.162.072.082.085,276,031
Oct 15, 20172.212.252.122.132.133,959,989
Oct 10, 20172.302.302.212.212.212,688,276
Oct 09, 20172.342.342.242.282.282,272,485
Oct 08, 20172.332.382.302.342.341,519,663
Oct 03, 20172.412.412.332.332.334,874,536
Oct 02, 20172.432.442.362.392.391,762,263
Oct 01, 20172.412.442.402.422.42917,806
Sep 28, 20172.462.462.382.382.381,699,487
Sep 27, 20172.442.492.432.442.441,202,178
Sep 26, 20172.472.482.422.442.441,225,456
Sep 25, 20172.472.482.452.472.472,519,332
Sep 24, 20172.352.442.352.432.431,648,732
Sep 19, 20172.422.422.342.352.353,425,894
Sep 18, 20172.412.452.402.422.421,085,422
Sep 17, 20172.442.442.412.422.42729,218
Sep 14, 20172.452.452.352.382.381,949,959
Sep 13, 20172.452.482.412.452.45827,772
Sep 12, 20172.512.532.452.452.451,528,939
Sep 11, 20172.522.532.472.512.511,432,608
Sep 10, 20172.532.532.482.522.52552,617
Sep 07, 20172.502.552.502.532.532,091,465
Sep 06, 20172.452.512.422.502.501,853,190
Sep 05, 20172.372.462.362.452.451,193,830
Sep 04, 20172.352.382.312.372.371,337,817
Sep 03, 20172.392.392.342.342.34622,882
Aug 31, 20172.402.422.352.362.361,338,403
Aug 30, 20172.412.432.382.402.401,486,893
Aug 29, 20172.442.462.382.402.401,812,286
Aug 28, 20172.502.502.442.452.451,218,543
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...