KMDA.TA - Kamada Ltd.
Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
Show:
Historical Prices
Frequency:
Daily
Currency in ILS
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2018 | 1,665.00 | 1,691.00 | 1,665.00 | 1,687.00 | 1,687.00 | 53,659 |
| Apr 25, 2018 | 1,655.00 | 1,670.00 | 1,631.00 | 1,667.00 | 1,667.00 | 55,081 |
| Apr 24, 2018 | 1,633.00 | 1,672.00 | 1,630.00 | 1,655.00 | 1,655.00 | 69,266 |
| Apr 23, 2018 | 1,683.00 | 1,737.00 | 1,505.00 | 1,657.00 | 1,657.00 | 121,363 |
| Apr 22, 2018 | 1,617.00 | 1,670.00 | 1,611.00 | 1,667.00 | 1,667.00 | 43,503 |
| Apr 19, 2018 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | - |
| Apr 18, 2018 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | - |
| Apr 17, 2018 | 1,630.00 | 1,637.00 | 1,616.00 | 1,616.00 | 1,616.00 | 66,265 |
| Apr 16, 2018 | 1,634.00 | 1,640.00 | 1,621.00 | 1,633.00 | 1,633.00 | 60,638 |
| Apr 15, 2018 | 1,657.00 | 1,657.00 | 1,614.00 | 1,634.00 | 1,634.00 | 71,505 |
| Apr 12, 2018 | 1,630.00 | 1,662.00 | 1,610.00 | 1,657.00 | 1,657.00 | 67,103 |
| Apr 11, 2018 | 1,612.00 | 1,640.00 | 1,612.00 | 1,630.00 | 1,630.00 | 45,366 |
| Apr 10, 2018 | 1,616.00 | 1,637.00 | 1,616.00 | 1,635.00 | 1,635.00 | 14,114 |
| Apr 09, 2018 | 1,632.00 | 1,640.00 | 1,616.00 | 1,616.00 | 1,616.00 | 76,021 |
| Apr 08, 2018 | 1,614.00 | 1,636.00 | 1,600.00 | 1,629.00 | 1,629.00 | 172,212 |
| Apr 05, 2018 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | - |
| Apr 04, 2018 | 1,619.00 | 1,619.00 | 1,592.00 | 1,613.00 | 1,613.00 | 43,785 |
| Apr 03, 2018 | 1,570.00 | 1,619.00 | 1,565.00 | 1,613.00 | 1,613.00 | 23,677 |
| Apr 02, 2018 | 1,613.00 | 1,617.00 | 1,585.00 | 1,589.00 | 1,589.00 | 20,784 |
| Apr 01, 2018 | 1,609.00 | 1,615.00 | 1,604.00 | 1,613.00 | 1,613.00 | 5,714 |
| Mar 29, 2018 | 1,612.00 | 1,621.00 | 1,602.00 | 1,609.00 | 1,609.00 | 60,210 |
| Mar 28, 2018 | 1,647.00 | 1,653.00 | 1,630.00 | 1,636.00 | 1,636.00 | 35,756 |
| Mar 27, 2018 | 1,675.00 | 1,691.00 | 1,644.00 | 1,647.00 | 1,647.00 | 55,240 |
| Mar 26, 2018 | 1,660.00 | 1,689.00 | 1,660.00 | 1,675.00 | 1,675.00 | 28,729 |
| Mar 25, 2018 | 1,692.00 | 1,692.00 | 1,639.00 | 1,658.00 | 1,658.00 | 35,200 |
| Mar 22, 2018 | 1,751.00 | 1,759.00 | 1,681.00 | 1,693.00 | 1,693.00 | 18,510 |
| Mar 21, 2018 | 1,698.00 | 1,777.00 | 1,700.00 | 1,751.00 | 1,751.00 | 43,598 |
| Mar 20, 2018 | 1,691.00 | 1,716.00 | 1,691.00 | 1,698.00 | 1,698.00 | 16,321 |
| Mar 19, 2018 | 1,730.00 | 1,745.00 | 1,701.00 | 1,703.00 | 1,703.00 | 30,034 |
| Mar 18, 2018 | 1,767.00 | 1,783.00 | 1,744.00 | 1,748.00 | 1,748.00 | 10,388 |
| Mar 15, 2018 | 1,790.00 | 1,790.00 | 1,760.00 | 1,767.00 | 1,767.00 | 17,536 |
| Mar 14, 2018 | 1,792.00 | 1,800.00 | 1,781.00 | 1,797.00 | 1,797.00 | 23,880 |
| Mar 13, 2018 | 1,769.00 | 1,795.00 | 1,769.00 | 1,792.00 | 1,792.00 | 39,162 |
| Mar 12, 2018 | 1,775.00 | 1,776.00 | 1,753.00 | 1,767.00 | 1,767.00 | 22,541 |
| Mar 11, 2018 | 1,761.00 | 1,780.00 | 1,761.00 | 1,775.00 | 1,775.00 | 13,837 |
| Mar 08, 2018 | 1,762.00 | 1,766.00 | 1,748.00 | 1,760.00 | 1,760.00 | 25,606 |
| Mar 07, 2018 | 1,765.00 | 1,766.00 | 1,740.00 | 1,762.00 | 1,762.00 | 29,793 |
| Mar 06, 2018 | 1,757.00 | 1,769.00 | 1,738.00 | 1,765.00 | 1,765.00 | 26,790 |
| Mar 05, 2018 | 1,803.00 | 1,803.00 | 1,766.00 | 1,769.00 | 1,769.00 | 23,723 |
| Mar 04, 2018 | 1,835.00 | 1,835.00 | 1,782.00 | 1,793.00 | 1,793.00 | 17,156 |
| Mar 01, 2018 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | - |
| Feb 28, 2018 | 1,843.00 | 1,850.00 | 1,825.00 | 1,835.00 | 1,835.00 | 22,639 |
| Feb 27, 2018 | 1,831.00 | 1,850.00 | 1,826.00 | 1,843.00 | 1,843.00 | 36,471 |
| Feb 26, 2018 | 1,810.00 | 1,842.00 | 1,810.00 | 1,831.00 | 1,831.00 | 46,105 |
| Feb 25, 2018 | 1,818.00 | 1,833.00 | 1,804.00 | 1,809.00 | 1,809.00 | 32,083 |
| Feb 22, 2018 | 1,848.00 | 1,848.00 | 1,822.00 | 1,833.00 | 1,833.00 | 12,173 |
| Feb 21, 2018 | 1,840.00 | 1,851.00 | 1,818.00 | 1,848.00 | 1,848.00 | 22,437 |
| Feb 20, 2018 | 1,835.00 | 1,859.00 | 1,807.00 | 1,839.00 | 1,839.00 | 35,437 |
| Feb 19, 2018 | 1,851.00 | 1,853.00 | 1,822.00 | 1,835.00 | 1,835.00 | 22,373 |
| Feb 18, 2018 | 1,868.00 | 1,876.00 | 1,836.00 | 1,851.00 | 1,851.00 | 13,585 |
| Feb 15, 2018 | 1,856.00 | 1,869.00 | 1,852.00 | 1,868.00 | 1,868.00 | 43,546 |
| Feb 14, 2018 | 1,824.00 | 1,854.00 | 1,824.00 | 1,848.00 | 1,848.00 | 95,752 |
| Feb 13, 2018 | 1,793.00 | 1,814.00 | 1,775.00 | 1,805.00 | 1,805.00 | 38,240 |
| Feb 12, 2018 | 1,777.00 | 1,798.00 | 1,775.00 | 1,791.00 | 1,791.00 | 45,210 |
| Feb 11, 2018 | 1,832.00 | 1,832.00 | 1,751.00 | 1,777.00 | 1,777.00 | 30,890 |
| Feb 08, 2018 | 1,844.00 | 1,844.00 | 1,810.00 | 1,832.00 | 1,832.00 | 47,442 |
| Feb 07, 2018 | 1,700.00 | 1,885.00 | 1,701.00 | 1,845.00 | 1,845.00 | 103,671 |
| Feb 06, 2018 | 1,695.00 | 1,705.00 | 1,645.00 | 1,700.00 | 1,700.00 | 107,072 |
| Feb 05, 2018 | 1,825.00 | 1,844.00 | 1,720.00 | 1,739.00 | 1,739.00 | 68,916 |
| Feb 04, 2018 | 1,802.00 | 1,860.00 | 1,802.00 | 1,825.00 | 1,825.00 | 22,943 |
| Feb 01, 2018 | 1,897.00 | 1,897.00 | 1,833.00 | 1,880.00 | 1,880.00 | 111,101 |
| Jan 31, 2018 | 1,908.00 | 1,924.00 | 1,868.00 | 1,897.00 | 1,897.00 | 45,117 |
| Jan 30, 2018 | 1,951.00 | 1,949.00 | 1,883.00 | 1,908.00 | 1,908.00 | 43,307 |
| Jan 29, 2018 | 1,935.00 | 1,951.00 | 1,935.00 | 1,951.00 | 1,951.00 | 29,984 |
| Jan 28, 2018 | 1,962.00 | 1,962.00 | 1,940.00 | 1,950.00 | 1,950.00 | 19,755 |
| Jan 25, 2018 | 1,943.00 | 1,960.00 | 1,940.00 | 1,951.00 | 1,951.00 | 146,247 |
| Jan 24, 2018 | 1,946.00 | 1,949.00 | 1,938.00 | 1,943.00 | 1,943.00 | 20,249 |
| Jan 23, 2018 | 1,950.00 | 1,967.00 | 1,938.00 | 1,946.00 | 1,946.00 | 136,436 |
| Jan 22, 2018 | 1,922.00 | 1,936.00 | 1,916.00 | 1,923.00 | 1,923.00 | 69,769 |
| Jan 21, 2018 | 1,900.00 | 1,921.00 | 1,900.00 | 1,911.00 | 1,911.00 | 46,001 |
| Jan 18, 2018 | 1,922.00 | 1,922.00 | 1,880.00 | 1,892.00 | 1,892.00 | 52,480 |
| Jan 17, 2018 | 1,934.00 | 1,934.00 | 1,877.00 | 1,903.00 | 1,903.00 | 53,769 |
| Jan 16, 2018 | 1,915.00 | 1,942.00 | 1,915.00 | 1,934.00 | 1,934.00 | 55,747 |
| Jan 15, 2018 | 1,921.00 | 1,937.00 | 1,901.00 | 1,936.00 | 1,936.00 | 59,785 |
| Jan 14, 2018 | 1,928.00 | 1,943.00 | 1,922.00 | 1,937.00 | 1,937.00 | 98,943 |
| Jan 11, 2018 | 1,862.00 | 1,920.00 | 1,858.00 | 1,909.00 | 1,909.00 | 137,082 |
| Jan 10, 2018 | 1,846.00 | 1,868.00 | 1,846.00 | 1,861.00 | 1,861.00 | 84,658 |
| Jan 09, 2018 | 1,800.00 | 1,860.00 | 1,797.00 | 1,846.00 | 1,846.00 | 145,860 |
| Jan 08, 2018 | 1,782.00 | 1,813.00 | 1,770.00 | 1,800.00 | 1,800.00 | 107,454 |
| Jan 07, 2018 | 1,797.00 | 1,797.00 | 1,760.00 | 1,783.00 | 1,783.00 | 82,672 |
| Jan 04, 2018 | 1,702.00 | 1,838.00 | 1,702.00 | 1,780.00 | 1,780.00 | 219,408 |
| Jan 03, 2018 | 1,686.00 | 1,711.00 | 1,674.00 | 1,702.00 | 1,702.00 | 109,347 |
| Jan 02, 2018 | 1,656.00 | 1,680.00 | 1,645.00 | 1,666.00 | 1,666.00 | 96,568 |
| Jan 01, 2018 | 1,653.00 | 1,659.00 | 1,640.00 | 1,656.00 | 1,656.00 | 70,443 |
| Dec 31, 2017 | 1,615.00 | 1,655.00 | 1,615.00 | 1,653.00 | 1,653.00 | 92,803 |
| Dec 28, 2017 | 1,605.00 | 1,638.00 | 1,605.00 | 1,633.00 | 1,633.00 | 141,687 |
| Dec 27, 2017 | 1,588.00 | 1,615.00 | 1,588.00 | 1,601.00 | 1,601.00 | 111,866 |
| Dec 26, 2017 | 1,592.00 | 1,623.00 | 1,580.00 | 1,588.00 | 1,588.00 | 143,464 |
| Dec 25, 2017 | 1,574.00 | 1,597.00 | 1,570.00 | 1,595.00 | 1,595.00 | 118,756 |
| Dec 24, 2017 | 1,564.00 | 1,578.00 | 1,556.00 | 1,574.00 | 1,574.00 | 36,524 |
| Dec 21, 2017 | 1,585.00 | 1,591.00 | 1,560.00 | 1,580.00 | 1,580.00 | 90,426 |
| Dec 20, 2017 | 1,590.00 | 1,592.00 | 1,575.00 | 1,589.00 | 1,589.00 | 57,512 |
| Dec 19, 2017 | 1,560.00 | 1,599.00 | 1,558.00 | 1,588.00 | 1,588.00 | 81,582 |
| Dec 18, 2017 | 1,582.00 | 1,582.00 | 1,550.00 | 1,560.00 | 1,560.00 | 75,971 |
| Dec 17, 2017 | 1,581.00 | 1,581.00 | 1,579.00 | 1,580.00 | 1,580.00 | 40,404 |
| Dec 14, 2017 | 1,544.00 | 1,587.00 | 1,544.00 | 1,580.00 | 1,580.00 | 101,937 |
| Dec 13, 2017 | 1,540.00 | 1,550.00 | 1,528.00 | 1,544.00 | 1,544.00 | 35,861 |
| Dec 12, 2017 | 1,536.00 | 1,550.00 | 1,525.00 | 1,538.00 | 1,538.00 | 43,676 |
| Dec 11, 2017 | 1,548.00 | 1,569.00 | 1,527.00 | 1,538.00 | 1,538.00 | 68,421 |
| Dec 10, 2017 | 1,582.00 | 1,599.00 | 1,532.00 | 1,547.00 | 1,547.00 | 37,925 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
