ILCO.TA - Israel Corporation Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201868,100.0068,100.0065,870.0066,930.0066,930.0012,437
Apr 22, 201867,000.0068,000.0066,910.0067,840.0067,840.005,092
Apr 19, 201867,500.0067,500.0067,500.0067,500.0067,500.00-
Apr 18, 201867,500.0067,500.0067,500.0067,500.0067,500.00-
Apr 17, 201867,350.0067,500.0066,150.0067,500.0067,500.0015,556
Apr 16, 201867,100.0067,240.0066,320.0066,910.0066,910.008,693
Apr 15, 201865,400.0067,100.0065,060.0067,100.0067,100.0017,324
Apr 12, 201864,500.0066,390.0063,540.0065,900.0065,900.0018,957
Apr 11, 201864,370.0064,700.0063,060.0063,920.0063,920.0022,496
Apr 10, 201862,210.0066,500.0062,040.0065,240.0065,240.0032,383
Apr 09, 201861,050.0062,080.0059,910.0062,080.0062,080.0030,734
Apr 09, 20181573.53 Dividend
Apr 08, 201865,050.0066,120.0064,530.0066,000.0064,426.4726,784
Apr 05, 201865,000.0065,000.0065,000.0065,000.0063,450.31-
Apr 04, 201866,800.0067,050.0064,230.0065,000.0063,450.3117,600
Apr 03, 201866,000.0067,000.0065,700.0067,000.0065,402.636,601
Apr 02, 201867,670.0067,670.0066,740.0066,920.0065,324.543,261
Apr 01, 201865,880.0067,850.0065,880.0067,670.0066,056.663,622
Mar 29, 201864,990.0066,140.0064,990.0065,880.0064,309.3322,127
Mar 28, 201866,500.0066,640.0065,030.0065,550.0063,987.2015,100
Mar 27, 201868,830.0068,830.0067,510.0067,740.0066,124.987,751
Mar 26, 201868,000.0069,000.0067,530.0067,750.0066,134.759,949
Mar 25, 201867,700.0068,300.0066,650.0067,940.0066,320.2210,824
Mar 22, 201871,000.0071,110.0068,990.0069,010.0067,364.7020,081
Mar 21, 201871,000.0072,000.0070,690.0071,000.0069,307.277,228
Mar 20, 201869,010.0071,430.0069,010.0071,000.0069,307.278,009
Mar 19, 201871,400.0071,460.0070,500.0070,990.0069,297.506,844
Mar 18, 201872,200.0072,200.0071,080.0071,420.0069,717.255,889
Mar 15, 201871,310.0072,850.0071,000.0071,800.0070,088.1918,724
Mar 14, 201870,300.0071,400.0070,140.0070,600.0068,916.809,005
Mar 13, 201869,800.0070,410.0069,000.0069,540.0067,882.0718,090
Mar 12, 201870,820.0070,910.0070,000.0070,010.0068,340.8713,475
Mar 11, 201872,450.0072,880.0070,770.0071,430.0069,727.017,268
Mar 08, 201870,060.0071,970.0070,060.0071,450.0069,746.5317,780
Mar 07, 201870,820.0070,820.0069,810.0070,000.0068,331.106,181
Mar 06, 201870,000.0071,190.0069,720.0070,820.0069,131.5515,783
Mar 05, 201867,710.0069,000.0067,090.0069,000.0067,354.9511,818
Mar 04, 201868,100.0068,700.0067,710.0068,470.0066,837.584,021
Mar 01, 201868,500.0068,500.0068,500.0068,500.0066,866.87-
Feb 28, 201869,830.0069,830.0068,140.0068,500.0066,866.8712,226
Feb 27, 201870,450.0070,450.0068,980.0069,830.0068,165.1619,995
Feb 26, 201869,500.0070,650.0068,400.0069,450.0067,794.2220,241
Feb 25, 201868,500.0069,510.0068,150.0068,960.0067,315.9014,651
Feb 22, 201866,360.0067,970.0065,640.0066,810.0065,217.1637,375
Feb 21, 201864,000.0066,700.0063,460.0066,700.0065,109.7821,772
Feb 20, 201863,500.0064,400.0063,150.0064,300.0062,767.0022,983
Feb 19, 201863,500.0064,440.0063,150.0063,600.0062,083.6916,324
Feb 18, 201862,730.0064,280.0062,550.0063,610.0062,093.4511,705
Feb 15, 201863,200.0063,390.0062,080.0062,730.0061,234.4320,941
Feb 14, 201859,960.0062,640.0059,960.0062,630.0061,136.8151,781
Feb 13, 201860,700.0060,700.0059,350.0059,460.0058,042.3911,207
Feb 12, 201860,050.0061,840.0059,460.0060,100.0058,667.1313,646
Feb 11, 201860,490.0060,490.0059,430.0060,180.0058,745.239,174
Feb 08, 201861,150.0061,200.0060,000.0060,330.0058,891.6520,694
Feb 07, 201861,800.0062,270.0061,200.0061,760.0060,287.558,215
Feb 06, 201861,100.0061,910.0060,000.0061,200.0059,740.9115,940
Feb 05, 201864,010.0064,470.0061,850.0062,790.0061,293.0022,898
Feb 04, 201864,900.0064,900.0063,510.0064,010.0062,483.914,609
Feb 01, 201866,200.0066,440.0065,000.0065,370.0063,811.4936,316
Jan 31, 201866,440.0067,000.0065,550.0066,080.0064,504.568,080
Jan 30, 201866,500.0066,750.0064,120.0066,430.0064,846.2219,388
Jan 29, 201867,780.0067,780.0065,480.0066,500.0064,914.5515,316
Jan 28, 201867,180.0067,950.0067,180.0067,710.0066,095.706,294
Jan 25, 201866,210.0067,450.0066,190.0067,180.0065,578.3449,131
Jan 24, 201866,800.0067,190.0065,990.0067,190.0065,588.098,679
Jan 23, 201867,550.0067,570.0066,400.0066,400.0064,816.938,764
Jan 22, 201866,430.0067,700.0065,830.0067,250.0065,646.6611,243
Jan 21, 201867,850.0068,000.0066,410.0066,430.0064,846.226,980
Jan 18, 201869,180.0069,730.0068,010.0068,530.0066,896.158,648
Jan 17, 201870,600.0070,850.0069,000.0069,180.0067,530.6633,560
Jan 16, 201867,000.0072,000.0066,300.0072,000.0070,283.42132,723
Jan 15, 201871,020.0071,280.0068,750.0069,000.0067,354.9521,414
Jan 14, 201868,000.0071,740.0067,950.0071,550.0069,844.1527,776
Jan 11, 201861,570.0066,000.0061,550.0066,000.0064,426.4752,571
Jan 10, 201859,200.0061,990.0059,200.0061,680.0060,209.4652,630
Jan 09, 201858,650.0059,760.0058,610.0059,520.0058,100.9614,444
Jan 08, 201858,460.0058,720.0057,710.0058,650.0057,251.7013,961
Jan 07, 201859,400.0059,600.0058,000.0058,460.0057,066.2314,931
Jan 04, 201858,750.0058,960.0058,470.0058,580.0057,183.3726,778
Jan 03, 201859,030.0059,150.0058,100.0058,650.0057,251.7016,153
Jan 02, 201858,780.0059,400.0058,380.0059,100.0057,690.9727,264
Jan 01, 201858,300.0058,800.0058,060.0058,760.0057,359.089,606
Dec 31, 201758,890.0059,020.0057,940.0058,300.0056,910.056,100
Dec 28, 201759,970.0059,970.0058,890.0058,890.0057,485.9819,753
Dec 27, 201759,130.0060,400.0059,110.0060,400.0058,959.989,970
Dec 26, 201758,950.0059,500.0058,800.0059,500.0058,081.446,550
Dec 25, 201759,400.0059,650.0058,790.0059,010.0057,603.124,658
Dec 24, 201758,760.0059,400.0058,500.0059,400.0057,983.827,371
Dec 21, 201758,640.0058,810.0058,000.0058,800.0057,398.1310,244
Dec 20, 201757,770.0058,950.0057,630.0058,940.0057,534.7910,500
Dec 19, 201759,050.0059,190.0057,340.0058,140.0056,753.8613,639
Dec 18, 201759,500.0059,990.0059,130.0059,610.0058,188.828,777
Dec 17, 201759,620.0060,770.0059,270.0059,770.0058,345.005,153
Dec 14, 201761,720.0061,990.0059,900.0060,420.0058,979.5020,836
Dec 13, 201760,650.0061,500.0060,280.0061,500.0060,033.758,020
Dec 12, 201760,980.0060,980.0059,830.0060,340.0058,901.4112,422
Dec 11, 201759,980.0060,750.0059,950.0060,550.0059,106.418,566
Dec 10, 201759,820.0061,110.0059,450.0060,280.0058,842.8412,398
Dec 07, 201761,000.0061,360.0060,000.0060,600.0059,155.2116,525
Dec 06, 201760,210.0060,900.0059,830.0060,670.0059,223.549,222
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...