Tel Aviv - Delayed Quote • ILA
Grace Breeding Ltd (GRAC.TA)
At close: April 15 at 10:43 AM 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 15, 2024 | 11.07 | 11.10 | 11.07 | 11.10 | 11.10 | 621 |
Apr 11, 2024 | 9.69 | 11.16 | 9.52 | 11.07 | 11.07 | 13,691 |
Apr 10, 2024 | 8.46 | 10.00 | 8.78 | 9.69 | 9.69 | 11,550 |
Apr 8, 2024 | 8.35 | 8.65 | 8.35 | 8.46 | 8.46 | 1,400 |
Mar 28, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 4 |
Mar 26, 2024 | 8.05 | 10.70 | 6.90 | 8.35 | 8.35 | 7,961 |
Mar 25, 2024 | 8.51 | 8.40 | 7.93 | 8.02 | 8.02 | 461 |
Mar 19, 2024 | 8.26 | 9.00 | 8.26 | 8.51 | 8.51 | 1,053 |
Mar 18, 2024 | 8.67 | 9.35 | 8.34 | 8.59 | 8.59 | 866 |
Mar 17, 2024 | 9.00 | 9.00 | 9.00 | 8.67 | 8.67 | 1 |
Mar 14, 2024 | 8.26 | 9.00 | 9.00 | 8.67 | 8.67 | 100 |
Mar 13, 2024 | 8.90 | 8.90 | 7.32 | 8.26 | 8.26 | 2,716 |
Mar 12, 2024 | 10.99 | 10.99 | 7.55 | 8.80 | 8.80 | 8,537 |
Mar 11, 2024 | 10.34 | 9.62 | 8.17 | 8.87 | 8.87 | 2,744 |
Mar 10, 2024 | 11.03 | 11.03 | 9.93 | 10.34 | 10.34 | 382 |
Mar 7, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 4 |
Mar 6, 2024 | 9.99 | 11.33 | 10.00 | 10.62 | 10.62 | 1,816 |
Mar 5, 2024 | 10.45 | 10.35 | 9.88 | 9.99 | 9.99 | 1,345 |
Mar 4, 2024 | 10.97 | 10.45 | 10.45 | 10.45 | 10.45 | 207 |
Feb 29, 2024 | 11.40 | 10.98 | 10.97 | 10.97 | 10.97 | 302 |
Feb 25, 2024 | 11.71 | 11.71 | 11.27 | 11.40 | 11.40 | 335 |
Feb 22, 2024 | 11.08 | 12.22 | 11.51 | 11.71 | 11.71 | 509 |
Feb 21, 2024 | 11.04 | 11.45 | 11.04 | 11.08 | 11.08 | 468 |
Feb 19, 2024 | 10.41 | 11.24 | 10.82 | 11.04 | 11.04 | 418 |
Feb 18, 2024 | 10.09 | 10.47 | 10.40 | 10.41 | 10.41 | 680 |
Feb 15, 2024 | 9.59 | 11.00 | 9.59 | 10.09 | 10.09 | 5,858 |
Feb 14, 2024 | 8.94 | 9.45 | 8.94 | 9.23 | 9.23 | 796 |
Feb 13, 2024 | 8.81 | 9.85 | 8.42 | 9.29 | 9.29 | 13,873 |
Feb 12, 2024 | 9.58 | 9.09 | 8.00 | 8.81 | 8.81 | 718 |
Feb 11, 2024 | 9.60 | 9.60 | 9.50 | 9.58 | 9.58 | 47 |
Feb 8, 2024 | 10.40 | 10.40 | 9.35 | 9.60 | 9.60 | 5,910 |
Feb 7, 2024 | 10.87 | 10.47 | 9.66 | 10.03 | 10.03 | 2,594 |
Feb 6, 2024 | 11.70 | 10.88 | 10.87 | 10.87 | 10.87 | 250 |
Feb 4, 2024 | 11.38 | 11.38 | 11.38 | 11.70 | 11.70 | 50 |
Jan 31, 2024 | 12.50 | 12.10 | 10.90 | 11.83 | 11.83 | 2,006 |
Jan 29, 2024 | 12.40 | 12.50 | 12.50 | 12.50 | 12.50 | 1,500 |
Jan 17, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 322 |
Jan 16, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 70 |
Jan 15, 2024 | 12.50 | 12.50 | 11.00 | 12.40 | 12.40 | 5,329 |
Jan 14, 2024 | 12.50 | 12.20 | 11.74 | 12.12 | 12.12 | 467 |
Jan 2, 2024 | 11.60 | 12.50 | 12.05 | 12.50 | 12.50 | 6,400 |
Jan 1, 2024 | 12.05 | 12.05 | 12.05 | 11.60 | 11.60 | 1 |
Dec 31, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 5,000 |
Dec 24, 2023 | 11.06 | 11.79 | 10.00 | 11.61 | 11.61 | 15,607 |
Dec 19, 2023 | 10.29 | 11.21 | 10.29 | 11.06 | 11.06 | 4,284 |
Dec 18, 2023 | 9.94 | 10.80 | 10.00 | 10.29 | 10.29 | 1,250 |
Dec 17, 2023 | 10.20 | 10.24 | 9.70 | 9.94 | 9.94 | 2,332 |
Dec 14, 2023 | 11.76 | 11.50 | 9.56 | 10.19 | 10.19 | 6,994 |
Dec 13, 2023 | 11.64 | 11.98 | 11.98 | 11.76 | 11.76 | 51 |
Dec 11, 2023 | 12.59 | 12.00 | 11.35 | 11.64 | 11.64 | 503 |
Dec 10, 2023 | 12.78 | 12.60 | 12.55 | 12.59 | 12.59 | 545 |
Dec 7, 2023 | 12.74 | 12.84 | 12.72 | 12.78 | 12.78 | 216 |
Dec 6, 2023 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 279 |
Dec 5, 2023 | 11.56 | 12.50 | 11.56 | 12.28 | 12.28 | 563 |
Dec 4, 2023 | 13.00 | 13.00 | 10.30 | 11.56 | 11.56 | 1,715 |
Nov 26, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 40 |
Nov 16, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 7 |
Nov 9, 2023 | 12.95 | 13.00 | 13.00 | 13.00 | 13.00 | 1,000 |
Nov 8, 2023 | 12.95 | 13.00 | 13.00 | 12.95 | 12.95 | 1 |
Nov 7, 2023 | 13.25 | 12.93 | 12.93 | 12.95 | 12.95 | 150 |
Nov 2, 2023 | 12.56 | 13.25 | 13.25 | 13.25 | 13.25 | 180 |
Oct 31, 2023 | 12.00 | 13.25 | 11.89 | 12.56 | 12.56 | 3,250 |
Oct 18, 2023 | 12.28 | 12.28 | 12.28 | 12.00 | 12.00 | 1 |
Oct 15, 2023 | 11.81 | 12.00 | 12.00 | 12.00 | 12.00 | 200 |
Oct 12, 2023 | 11.99 | 11.99 | 11.99 | 11.81 | 11.81 | 1 |
Oct 8, 2023 | 12.28 | 11.81 | 11.81 | 11.81 | 11.81 | 200 |
Sep 27, 2023 | 12.00 | 12.50 | 12.00 | 12.28 | 12.28 | 1,852 |
Sep 21, 2023 | 12.22 | 12.00 | 12.00 | 12.00 | 12.00 | 296 |
Sep 19, 2023 | 12.00 | 12.46 | 11.99 | 12.22 | 12.22 | 400 |
Sep 7, 2023 | 11.91 | 12.36 | 12.36 | 12.17 | 12.17 | 100 |
Sep 6, 2023 | 12.49 | 12.49 | 11.60 | 11.91 | 11.91 | 400 |
Sep 4, 2023 | 12.42 | 12.42 | 12.30 | 12.06 | 12.06 | 51 |
Aug 27, 2023 | 11.98 | 12.00 | 11.95 | 11.96 | 11.96 | 418 |
Aug 22, 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 4 |
Aug 21, 2023 | 11.82 | 11.99 | 11.99 | 11.98 | 11.98 | 162 |
Aug 16, 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 750 |
Aug 14, 2023 | 12.90 | 12.90 | 11.51 | 11.82 | 11.82 | 1,317 |
Aug 13, 2023 | 12.73 | 12.73 | 12.50 | 12.50 | 12.50 | 2,751 |
Aug 10, 2023 | 12.46 | 12.94 | 11.70 | 12.26 | 12.26 | 693 |
Aug 9, 2023 | 12.29 | 13.45 | 11.75 | 12.46 | 12.46 | 1,187 |
Aug 8, 2023 | 11.45 | 13.50 | 11.64 | 12.29 | 12.29 | 2,949 |
Aug 3, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 900 |
Jul 31, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 366 |
Jul 30, 2023 | 11.03 | 11.45 | 11.45 | 11.45 | 11.45 | 262 |
Jul 25, 2023 | 10.97 | 12.00 | 10.97 | 11.03 | 11.03 | 2,339 |
Jul 20, 2023 | 10.96 | 10.98 | 10.96 | 10.98 | 10.98 | 4,251 |
Jul 18, 2023 | 10.60 | 10.98 | 10.61 | 10.96 | 10.96 | 4,900 |
Jul 17, 2023 | 10.50 | 11.10 | 10.30 | 10.60 | 10.60 | 6,225 |
Jul 16, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 231 |
Jul 10, 2023 | 10.03 | 10.15 | 10.15 | 10.15 | 10.15 | 350 |
Jul 6, 2023 | 9.66 | 10.03 | 10.03 | 10.03 | 10.03 | 200 |
Jul 5, 2023 | 9.51 | 10.15 | 9.40 | 9.66 | 9.66 | 500 |
Jul 2, 2023 | 9.83 | 9.88 | 9.18 | 9.51 | 9.51 | 412 |
Jun 29, 2023 | 9.78 | 10.00 | 10.00 | 9.83 | 9.83 | 68 |
Jun 28, 2023 | 9.86 | 9.90 | 9.86 | 9.78 | 9.78 | 200 |
Jun 27, 2023 | 9.97 | 10.10 | 8.90 | 9.49 | 9.49 | 2,144 |
Jun 26, 2023 | 9.69 | 10.15 | 9.50 | 9.97 | 9.97 | 1,000 |
Jun 25, 2023 | 9.68 | 9.69 | 9.50 | 9.69 | 9.69 | 1,312 |
Jun 22, 2023 | 9.45 | 9.80 | 9.45 | 9.68 | 9.68 | 2,325 |
Jun 21, 2023 | 9.27 | 9.50 | 8.94 | 9.37 | 9.37 | 1,915 |
Jun 20, 2023 | 8.55 | 9.50 | 8.55 | 9.27 | 9.27 | 11,174 |
Jun 8, 2023 | 8.55 | 8.55 | 8.35 | 8.43 | 8.43 | 601 |
Jun 7, 2023 | 7.96 | 8.27 | 8.25 | 8.25 | 8.25 | 900 |
Jun 6, 2023 | 7.20 | 8.67 | 7.20 | 7.96 | 7.96 | 3,359 |
Jun 5, 2023 | 6.66 | 7.57 | 6.70 | 7.19 | 7.19 | 6,520 |
Jun 1, 2023 | 7.67 | 7.67 | 6.50 | 6.66 | 6.66 | 1,991 |
May 31, 2023 | 7.39 | 7.65 | 7.65 | 7.39 | 7.39 | 1 |
May 30, 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 2,166 |
May 28, 2023 | 7.15 | 7.39 | 7.39 | 7.31 | 7.31 | 160 |
May 24, 2023 | 6.95 | 7.77 | 6.60 | 7.15 | 7.15 | 10,174 |
May 22, 2023 | 7.02 | 6.95 | 6.95 | 6.95 | 6.95 | 1,590 |
May 18, 2023 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1 |
May 17, 2023 | 7.19 | 7.02 | 7.02 | 7.02 | 7.02 | 588 |
May 15, 2023 | 7.50 | 7.19 | 7.19 | 7.19 | 7.19 | 301 |
May 11, 2023 | 7.50 | 7.70 | 7.40 | 7.50 | 7.50 | 502 |
May 10, 2023 | 7.62 | 7.33 | 7.33 | 7.50 | 7.50 | 100 |
May 9, 2023 | 7.80 | 7.51 | 7.51 | 7.62 | 7.62 | 150 |
May 8, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 87 |
May 7, 2023 | 8.03 | 7.80 | 7.80 | 7.80 | 7.80 | 2,648 |
May 4, 2023 | 8.12 | 8.05 | 7.97 | 8.03 | 8.03 | 507 |
May 3, 2023 | 8.44 | 8.12 | 8.12 | 8.12 | 8.12 | 378 |
May 2, 2023 | 8.77 | 8.77 | 8.77 | 8.44 | 8.44 | 1 |
Apr 30, 2023 | 8.78 | 8.44 | 8.44 | 8.44 | 8.44 | 279 |
Apr 27, 2023 | 9.45 | 9.23 | 8.55 | 8.78 | 8.78 | 1,747 |