IGLD.TA - Internet Gold - Golden Lines Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
May 27, 2019114.00114.00108.00108.00108.0045,876
May 26, 2019113.00113.00108.00110.90110.90163,080
May 23, 2019110.00110.00104.00105.90105.90178,504
May 22, 2019121.20121.20110.00110.70110.70534,156
May 21, 2019------
May 20, 2019121.50128.00120.00124.70124.70310,363
May 19, 2019------
May 16, 2019147.80147.80142.00142.50142.50119,604
May 15, 2019------
May 14, 2019150.40159.00145.30152.20152.20112,555
May 13, 2019152.00151.80148.80150.40150.4048,212
May 12, 2019159.00159.00151.50152.00152.00134,428
May 09, 2019154.80154.80154.80154.80154.80-
May 08, 2019154.80154.80154.80154.80154.80-
May 07, 2019155.00158.50152.20154.80154.80278,002
May 06, 2019155.00156.90152.20153.00153.00159,133
May 05, 2019160.00160.70155.00157.90157.9026,282
May 02, 2019162.60167.90158.00158.60158.60147,511
May 01, 2019160.50173.70160.00162.60162.6083,709
Apr 30, 2019166.00166.00160.00160.50160.50169,804
Apr 29, 2019168.80169.70165.40166.10166.10102,975
Apr 28, 2019172.00172.00167.90168.80168.80108,549
Apr 25, 2019171.70171.70171.70171.70171.70-
Apr 24, 2019177.00177.00169.00171.70171.70101,772
Apr 23, 2019177.30177.30171.00171.00171.00138,065
Apr 22, 2019183.70185.00176.40177.30177.30133,706
Apr 21, 2019179.90188.00173.10183.70183.70268,209
Apr 18, 2019170.00172.00170.00171.10171.1036,284
Apr 17, 2019178.00180.00169.00169.90169.90264,204
Apr 16, 2019190.00190.00175.00180.10180.10318,197
Apr 15, 2019194.40194.40183.30184.90184.90289,315
Apr 14, 2019197.90198.00189.00191.80191.80296,400
Apr 11, 2019197.50200.00193.00194.50194.50131,681
Apr 10, 2019197.00197.50191.20194.80194.80462,263
Apr 09, 2019188.80188.80188.80188.80188.80-
Apr 08, 2019200.00200.90182.00188.80188.802,071,899
Apr 07, 2019175.00176.00165.90166.50166.50112,071
Apr 04, 2019195.20190.10161.00168.70168.70541,410
Apr 03, 2019189.60197.00191.10195.20195.2096,644
Apr 02, 2019193.00193.00185.20189.60189.60178,121
Apr 01, 2019204.40202.00190.00196.00196.00326,484
Mar 31, 2019209.20209.20202.40204.40204.4060,809
Mar 28, 2019203.80214.80200.00209.20209.20166,697
Mar 27, 2019211.00214.00202.10203.80203.80147,844
Mar 26, 2019214.20218.00208.90212.70212.70155,879
Mar 25, 2019227.90230.00209.80214.20214.20261,174
Mar 24, 2019205.00235.00195.00227.90227.90217,040
Mar 21, 2019222.20222.20222.20222.20222.20-
Mar 20, 2019248.00270.10199.90222.20222.20878,449
Mar 19, 2019293.90295.00285.00287.20287.20122,068
Mar 18, 2019290.10297.00284.40290.70290.7073,841
Mar 17, 2019300.00300.00288.70290.10290.1099,568
Mar 14, 2019304.40300.00285.00288.90288.9086,368
Mar 13, 2019309.00310.00302.80304.40304.4092,052
Mar 12, 2019292.50300.20290.50300.10300.10165,110
Mar 11, 2019286.30295.00276.80291.60291.6088,303
Mar 10, 2019284.10289.50284.00286.30286.3022,857
Mar 07, 2019297.00297.00287.00290.80290.8058,271
Mar 06, 2019300.00302.30290.00295.20295.2089,702
Mar 05, 2019334.90334.90304.20305.70305.70208,915
Mar 04, 2019284.00340.00284.00326.10326.10273,848
Mar 03, 2019307.00307.30290.00298.00298.00123,872
Feb 28, 2019302.00302.00277.00283.60283.60149,971
Feb 27, 2019324.20324.20305.10308.00308.0098,289
Feb 26, 2019339.10339.10320.00324.20324.20254,143
Feb 25, 2019328.90339.50324.10339.10339.10408,083
Feb 24, 2019344.00344.00321.50322.90322.90381,561
Feb 21, 2019295.00295.90283.90287.90287.9049,791
Feb 20, 2019293.00299.00283.00293.20293.20123,587
Feb 19, 2019280.00292.00272.50290.30290.30158,459
Feb 18, 2019288.00288.90283.00286.80286.8065,214
Feb 17, 2019290.00297.00285.20287.90287.9086,217
Feb 14, 2019268.30284.00256.60282.60282.60161,477
Feb 13, 2019275.00279.00265.00268.30268.30119,113
Feb 12, 2019276.00281.00260.10270.60270.60211,559
Feb 11, 2019250.00284.80245.00276.00276.00549,013
Feb 10, 2019320.00321.00250.00261.20261.20647,615
Feb 07, 2019307.00325.50301.10308.50308.501,351,256
Feb 06, 2019260.00291.00260.00287.00287.001,497,649
Feb 05, 2019235.00246.00233.10240.50240.50300,943
Feb 04, 2019241.30244.00221.00237.70237.70383,191
Feb 03, 2019237.00247.00226.50241.30241.30533,551
Jan 31, 2019215.00226.00205.70208.70208.70209,006
Jan 30, 2019231.00244.90213.50216.80216.80479,940
Jan 29, 2019192.00245.90191.00225.70225.70975,456
Jan 28, 2019195.30195.70190.10190.70190.70394,334
Jan 27, 2019211.00217.00193.00195.30195.30220,809
Jan 24, 2019232.00232.00190.00208.80208.80891,301
Jan 23, 2019295.00295.00238.90240.20240.201,180,623
Jan 22, 2019312.00312.00296.00298.00298.00587,946
Jan 21, 2019317.00317.00289.00306.90306.90366,081
Jan 20, 2019330.00340.00316.00317.60317.60640,339
Jan 17, 2019339.90347.40305.40307.00307.00885,756
Jan 16, 2019305.00348.00305.00321.00321.001,168,868
Jan 15, 2019471.00471.00350.00393.30393.301,878,975
Jan 14, 2019510.10525.10480.00480.00480.00306,014
Jan 13, 2019565.10574.70529.00530.50530.5094,326
Jan 10, 2019625.10625.10565.10565.10565.10243,483
Jan 09, 2019669.50678.50615.00625.10625.10120,259
Jan 08, 2019684.00684.00639.90669.50669.50130,701
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...