IGLD.TA - Internet Gold - Golden Lines Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILA
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20202,428.002,428.002,428.002,428.002,428.00100
Jan 16, 20202,366.002,428.002,366.002,423.002,423.001,217
Jan 15, 20202,322.002,429.002,322.002,366.002,366.001,065
Jan 14, 20202,481.002,481.002,299.002,322.002,322.004,160
Jan 13, 20202,596.002,596.002,464.002,481.002,481.00725
Jan 12, 20202,460.002,585.002,460.002,464.002,464.00704
Jan 09, 20202,663.002,659.002,372.002,449.002,449.00590
Jan 08, 20202,658.002,683.002,656.002,663.002,663.001,230
Jan 07, 20202,800.002,820.002,746.002,796.002,796.00854
Jan 06, 20202,900.002,950.002,837.002,893.002,893.00266
Jan 05, 20203,020.003,020.002,900.002,956.002,956.001,340
Jan 02, 20202,987.003,098.002,950.002,967.002,967.0033
Jan 01, 20203,171.003,269.002,912.002,950.002,950.003,242
Dec 31, 20193,290.003,290.003,123.003,171.003,171.004,613
Dec 30, 20193,293.003,501.003,290.003,340.003,340.001,585
Dec 29, 20193,200.003,999.003,200.003,435.003,435.006,583
Dec 26, 20193,300.003,310.003,156.003,223.003,223.00931
Dec 25, 20193,500.003,500.003,310.003,417.003,417.00149
Dec 24, 20193,500.003,724.003,350.003,413.003,413.00499
Dec 23, 20193,724.003,724.003,500.003,510.003,510.00590
Dec 22, 20193,520.003,673.003,520.003,617.003,617.00392
Dec 19, 20193,724.003,729.003,724.003,724.003,724.0044
Dec 18, 20193,724.003,728.003,657.003,724.003,724.002,089
Dec 17, 20193,710.003,800.003,600.003,724.003,724.002,430
Dec 16, 20193,768.003,850.003,600.003,710.003,710.003,049
Dec 15, 20193,599.004,040.003,599.003,701.003,701.002,307
Dec 12, 20194,000.004,235.003,600.003,872.003,872.001,374
Dec 11, 20194,282.004,400.004,000.004,186.004,186.002,845
Dec 10, 20194,250.004,400.004,250.004,292.004,292.00773
Dec 09, 20194,400.004,400.004,304.004,362.004,362.00407
Dec 08, 20194,576.004,650.004,350.004,473.004,473.001,983
Dec 05, 20194,410.004,795.004,385.004,543.004,543.001,619
Dec 04, 20194,015.004,800.004,015.004,521.004,521.002,472
Dec 03, 20194,870.004,870.004,000.004,436.004,436.004,847
Dec 02, 20194,872.005,360.004,870.004,952.004,952.001,313
Dec 01, 20195,499.005,499.004,820.004,929.004,929.002,570
Nov 28, 20194,911.005,899.004,700.005,431.005,431.0015,140
Nov 27, 20194,280.004,280.004,002.004,039.004,039.00493
Nov 26, 20194,029.004,238.004,001.004,056.004,056.00364
Nov 25, 20193,948.004,100.003,948.004,029.004,029.00253
Nov 24, 20194,239.004,239.004,239.004,239.004,239.002
Nov 21, 20194,024.004,400.004,149.004,239.004,239.00763
Nov 20, 20194,100.004,100.004,000.004,024.004,024.00406
Nov 19, 20194,201.004,201.004,100.004,193.004,193.00208
Nov 18, 20194,202.004,299.004,200.004,219.004,219.00578
Nov 17, 20194,200.004,299.004,200.004,226.004,226.00693
Nov 14, 20194,300.004,430.004,227.004,289.004,289.00980
Nov 13, 20194,718.004,599.004,302.004,420.004,420.001,797
Nov 12, 20194,750.004,750.004,503.004,718.004,718.00352
Nov 11, 20194,881.004,900.004,600.004,750.004,750.001,175
Nov 10, 20194,999.005,150.004,850.004,881.004,881.003,275
Nov 07, 20194,436.004,966.004,436.004,821.004,821.001,962
Nov 06, 20194,468.004,660.004,280.004,436.004,436.001,831
Nov 05, 20194,401.004,600.004,298.004,468.004,468.002,760
Nov 04, 20194,684.004,728.004,511.004,652.004,652.00190
Nov 03, 20194,612.004,779.004,612.004,684.004,684.0063
Oct 31, 20194,651.004,699.004,500.004,613.004,613.00568
Oct 30, 20194,627.004,726.004,626.004,670.004,670.001,262
Oct 29, 20194,666.004,700.004,655.004,679.004,679.00639
Oct 28, 20194,666.004,899.004,666.004,742.004,742.001,264
Oct 27, 20195,450.005,450.004,600.004,666.004,666.003,675
Oct 24, 20196,020.006,020.005,450.005,521.005,521.003,312
Oct 23, 20196,287.006,287.005,779.006,020.006,020.00408
Oct 22, 20195,800.005,800.005,588.005,723.005,723.00475
Oct 17, 20196,240.006,241.006,070.006,087.006,087.001,001
Oct 16, 20196,459.006,459.006,350.006,433.006,433.00337
Oct 15, 20196,850.006,850.006,350.006,459.006,459.00346
Oct 10, 20197,428.007,008.006,900.006,949.006,949.00499
Oct 07, 20197,500.007,550.007,100.007,428.007,428.00178
Oct 06, 20197,500.007,500.007,500.007,500.007,500.0042
Oct 03, 20196,930.007,500.006,930.007,436.007,436.00556
Oct 02, 20197,564.007,109.006,920.006,987.006,987.00858
Sep 26, 20197,556.007,683.007,555.007,564.007,564.00676
Sep 25, 20197,897.007,779.007,562.007,716.007,716.00411
Sep 24, 20197,873.008,000.008,000.007,897.007,897.004
Sep 23, 20198,050.008,061.007,702.007,873.007,873.00278
Sep 22, 20198,136.008,061.008,050.008,060.008,060.0059
Sep 19, 20198,180.008,200.008,051.008,136.008,136.00205
Sep 18, 20198,046.008,206.008,007.008,180.008,180.0099
Sep 16, 20198,158.008,159.008,007.008,046.008,046.00498
Sep 15, 20198,019.008,200.008,019.008,158.008,158.0049
Sep 12, 20198,019.008,199.008,050.008,127.008,127.00257
Sep 11, 20198,003.008,025.008,003.008,019.008,019.00313
Sep 10, 20198,102.008,105.008,102.008,102.008,102.00234
Sep 09, 20198,276.008,230.008,085.008,100.008,100.00372
Sep 08, 20198,800.008,550.008,023.008,276.008,276.001,370
Sep 05, 20198,969.008,918.008,661.008,800.008,800.001,630
Sep 04, 20198,911.009,000.008,905.008,969.008,969.00355
Sep 03, 20198,694.009,209.008,690.008,911.008,911.00146
Sep 02, 20199,103.008,789.008,525.008,694.008,694.00233
Sep 01, 20199,452.009,452.009,074.009,103.009,103.0080
Aug 29, 20199,000.009,652.009,000.009,452.009,452.006,992
Aug 28, 20197,861.008,120.007,849.008,043.008,043.00569
Aug 27, 20198,673.008,763.008,002.008,171.008,171.001,252
Aug 26, 20198,199.008,800.008,084.008,673.008,673.00959
Aug 25, 20197,616.008,394.007,616.008,199.008,199.001,558
Aug 22, 20198,595.008,595.007,970.008,010.008,010.003,022
Aug 21, 20199,020.009,126.008,750.008,772.008,772.001,577
Aug 20, 20199,009.009,199.009,009.009,029.009,029.003,426
Aug 19, 20199,100.009,900.008,850.009,709.009,709.002,698
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...