SAE.TA - Shufersal Ltd

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20172,136.002,174.002,134.002,162.002,162.00172,502
Nov 16, 201721.3621.5921.3221.3621.36509,165
Nov 15, 201721.6221.6221.2421.2421.24257,354
Nov 14, 201721.6221.8021.3521.6221.621,889,894
Nov 13, 201721.9021.9421.5821.6221.621,469,711
Nov 12, 201722.0522.4321.9521.9721.97618,682
Nov 09, 201722.4022.6721.8522.2022.20542,312
Nov 08, 201722.2322.5622.2322.4422.44207,533
Nov 07, 201722.3522.4322.2822.3022.30314,161
Nov 06, 201722.5922.5922.2122.2822.28284,485
Nov 05, 201722.4622.6022.3122.3722.37123,210
Nov 02, 201722.3322.6022.0322.4422.44358,013
Nov 01, 201722.5822.7522.2822.2922.29269,751
Oct 31, 201722.4722.4722.1322.3822.38201,933
Oct 30, 201722.3722.5822.0522.3222.32378,164
Oct 29, 201722.3622.5022.2922.3022.30110,110
Oct 26, 201722.3822.3822.0422.1122.11488,925
Oct 25, 201721.7822.3021.5022.1022.10455,270
Oct 24, 201722.2022.5421.8021.8021.80363,140
Oct 23, 201722.7622.7622.2022.2022.20230,939
Oct 22, 201722.5022.8122.5022.6022.60152,878
Oct 19, 201722.6322.7022.5022.5022.50463,243
Oct 18, 201722.4622.6022.2722.6022.601,088,884
Oct 17, 20170.000.000.000.000.00-
Oct 16, 201721.7822.1421.7822.0022.00414,889
Oct 15, 201721.6321.6321.6321.6321.63-
Oct 10, 201721.7021.9121.5421.6321.63231,857
Oct 09, 201721.4021.7921.3021.7821.78461,339
Oct 08, 201721.2021.4021.2021.3521.3590,425
Oct 03, 201720.9921.3020.8021.2021.20645,871
Oct 02, 201720.9820.9820.7020.8920.89797,137
Oct 01, 201720.7920.9620.7920.8920.89179,809
Sep 28, 201720.4820.9020.3120.7620.761,017,432
Sep 27, 201720.0020.4920.0020.3020.30629,177
Sep 26, 201720.1620.2419.9220.0120.01284,427
Sep 25, 201720.5020.5020.0020.1620.16206,329
Sep 24, 201720.1820.5020.0520.3320.33137,145
Sep 19, 201720.0720.3819.9220.1820.18325,374
Sep 18, 201719.8420.0919.8419.9519.95290,822
Sep 17, 201719.9020.0919.9019.9219.92144,158
Sep 14, 201720.0620.0619.8019.8019.80960,617
Sep 13, 201719.7220.0919.6519.9719.971,115,073
Sep 12, 201719.7319.9019.6819.7519.75348,807
Sep 11, 201719.6520.0819.6119.8919.89551,352
Sep 10, 201720.0020.3519.7319.7719.77467,574
Sep 07, 201719.9320.1119.7519.7919.79686,262
Sep 06, 201719.4619.8719.4419.7719.77250,175
Sep 05, 201719.3119.7119.3119.5619.56151,557
Sep 04, 201719.4019.5219.3119.4219.42147,632
Sep 03, 201719.3619.4519.1519.2719.27122,462
Aug 31, 201719.4119.7019.3919.4519.45326,999
Aug 30, 201719.4619.6719.3019.4019.40253,622
Aug 29, 201719.1619.4019.1019.3019.30413,812
Aug 28, 201719.2119.3619.2119.3519.35245,024
Aug 27, 201719.3219.4319.0919.3519.35240,122
Aug 24, 201719.2119.5919.2119.3219.32501,878
Aug 23, 201719.7119.7119.4019.5319.53204,180
Aug 22, 201719.2819.7819.2819.5619.56339,998
Aug 21, 201719.2019.3919.1519.2719.27265,211
Aug 20, 201719.2219.3619.2119.2719.27217,276
Aug 17, 201719.2119.5019.1919.3919.39263,975
Aug 16, 201719.4319.7919.3019.3219.32227,333
Aug 15, 201719.4419.6819.3019.4619.46345,868
Aug 14, 201719.4819.4819.1219.2719.27619,314
Aug 13, 201719.4919.6819.4319.4919.49106,551
Aug 10, 201719.0019.6518.5119.3519.35773,749
Aug 09, 201719.9819.9819.7219.7219.72336,458
Aug 08, 201720.0520.2319.9119.9819.98380,205
Aug 07, 201720.1320.2319.8120.0720.07447,617
Aug 06, 201720.0420.2919.9019.9919.99705,294
Aug 03, 201719.5119.9619.5119.9619.965,454,660
Aug 02, 201719.3519.6119.3519.4119.41512,363
Jul 31, 201719.2219.4119.1719.3519.35226,570
Jul 30, 201719.2219.4219.1519.2519.25118,833
Jul 27, 201719.1119.4019.0119.2319.23346,859
Jul 26, 201719.1519.2519.0019.1119.11316,960
Jul 25, 201718.7219.5518.5219.0619.061,170,912
Jul 24, 201718.5818.7918.5818.6018.60221,781
Jul 23, 201718.8618.9618.5818.6518.65142,212
Jul 20, 201718.9019.1218.8118.8618.86770,998
Jul 19, 201719.0519.1618.9118.9418.94326,283
Jul 18, 201719.2019.2219.0319.0919.09294,198
Jul 17, 201718.8519.4018.7119.2519.25366,181
Jul 16, 201718.4718.8718.4518.7918.79152,214
Jul 13, 201718.2618.4818.2518.4018.40180,441
Jul 12, 201718.2518.4718.0718.2518.25237,472
Jul 11, 201718.3518.4218.1718.3018.30263,270
Jul 10, 201718.3518.5218.2518.3518.35284,753
Jul 09, 201718.0218.3218.0118.2818.28191,290
Jul 06, 201717.9818.1217.8218.0218.02741,700
Jul 05, 201718.3718.3717.9018.1018.10565,307
Jul 04, 201718.3418.4318.2018.3118.31136,670
Jul 03, 201718.2718.4818.1518.3318.33261,400
Jul 02, 201718.5318.5318.0218.2718.27158,360
Jun 29, 201718.3618.6418.2718.3018.30259,308
Jun 28, 201718.1318.4217.9218.3518.35436,258
Jun 27, 201718.5718.7018.2718.3218.32307,863
Jun 26, 201718.5018.8518.5018.5718.57340,553
Jun 25, 201717.9318.7017.8918.5018.50444,091
Jun 22, 201718.1618.3417.8318.0218.02532,495
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...