U.S. Markets closed

Strauss Group Ltd. (STRS.TA)

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
Add to watchlist
6,575.00-17.00 (-0.26%)
At close: 5:24PM IDT
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20176,536.006,630.006,536.006,575.006,575.0026,419
Aug 20, 201766.5566.5565.5265.9265.9215,931
Aug 20, 20171.39684 Dividend
Aug 17, 201767.4567.6967.3267.3265.92100,732
Aug 16, 201768.2568.4467.7767.8266.4133,826
Aug 15, 201769.2969.2968.1768.2566.83127,637
Aug 14, 201767.6569.2567.6569.2567.81172,791
Aug 13, 201768.6369.2967.6067.6566.2522,100
Aug 10, 201768.3469.9967.3067.3165.91265,456
Aug 09, 201767.5168.7767.5168.3466.9277,957
Aug 08, 201768.9268.9267.9968.3366.9197,013
Aug 07, 201769.9569.9567.7068.9267.49189,293
Aug 06, 201769.3469.9969.3469.8168.36106,414
Aug 03, 201769.0069.5768.3369.3467.90239,876
Aug 02, 201768.2068.7468.2068.6467.2267,413
Jul 31, 201768.0468.2067.9068.2066.7897,673
Jul 30, 201767.2568.1667.2568.0066.5993,979
Jul 27, 201767.4768.1967.0767.7666.35106,298
Jul 26, 201767.7767.7766.8367.0765.6839,918
Jul 25, 201768.2968.2967.1067.5066.1085,742
Jul 24, 201767.7668.0067.5168.0066.5953,669
Jul 23, 201768.2068.2067.7467.8266.4116,816
Jul 20, 201768.0968.2967.9068.1866.7741,155
Jul 19, 201768.4568.4567.8068.0366.6260,379
Jul 18, 201767.8868.4967.6568.4567.0346,975
Jul 17, 201767.8868.2967.6067.8866.4758,682
Jul 16, 201768.6068.6067.8567.8866.4726,161
Jul 13, 201767.7068.6467.5867.9066.49114,724
Jul 12, 201768.1468.1467.7067.9666.5512,277
Jul 11, 201768.2068.2067.5368.1466.7333,821
Jul 10, 201767.8268.0767.5967.7566.3415,514
Jul 09, 201767.5667.9967.5667.8266.419,578
Jul 06, 201767.2667.8267.2167.4166.01114,615
Jul 05, 201767.5268.0067.2367.8766.4629,341
Jul 04, 201768.1968.1967.4367.5266.1231,048
Jul 03, 201768.0069.7067.7867.8466.4372,098
Jul 02, 201769.0069.0067.9868.0566.6441,713
Jun 29, 201768.2068.3568.1068.3366.91258,207
Jun 28, 201767.7168.2067.7168.1766.76213,962
Jun 27, 201767.7067.8267.0067.7166.3185,089
Jun 26, 201767.7167.7967.3967.4866.08212,872
Jun 25, 20170.000.000.000.000.00-
Jun 22, 201767.5567.9967.4067.7366.32147,012
Jun 21, 201768.5069.2068.2168.3066.8875,464
Jun 20, 201768.1768.9968.0168.9467.5171,660
Jun 19, 201768.8269.5068.3968.7067.27116,458
Jun 18, 201766.7468.5866.6868.5867.1659,829
Jun 15, 201768.0568.3566.3566.5065.12263,225
Jun 14, 201767.5668.3267.5668.0566.64109,031
Jun 13, 201766.7567.9866.5667.5666.1678,738
Jun 12, 201766.1066.6066.0066.4165.03130,992
Jun 11, 201766.2566.7066.0266.0564.6868,755
Jun 08, 201766.6066.6466.3066.5965.2195,776
Jun 07, 201765.8166.8265.7566.6065.2259,374
Jun 06, 201767.0167.0166.0166.1164.7473,921
Jun 05, 201765.0267.0165.0267.0165.6269,042
Jun 04, 201765.4065.7065.0665.5264.1637,227
Jun 01, 201764.5965.7364.5965.5164.15119,617
May 29, 201765.0065.2264.5964.5963.2592,880
May 28, 201763.9865.1563.9064.5263.18131,631
May 25, 201764.2264.2863.7463.9462.61208,371
May 24, 201763.9864.0363.0363.5662.2469,356
May 23, 201763.6064.3063.5164.2562.9241,692
May 22, 201764.4864.4863.4663.7062.3829,631
May 21, 201764.5864.5863.1963.5762.2555,105
May 18, 201764.2164.4962.8264.0962.76141,831
May 17, 201763.8064.1563.4963.9062.5740,544
May 16, 201763.6564.0463.4663.6762.3536,765
May 15, 201764.1964.5563.6063.6562.33107,981
May 14, 201764.0064.8063.8064.1962.8653,812
May 11, 201763.8164.4463.7964.3062.97105,450
May 10, 201764.1964.4563.5464.2062.8738,809
May 09, 201763.9564.4163.9564.1962.8625,929
May 08, 201762.8064.2462.8063.9562.6292,255
May 07, 201764.2064.5063.0063.0761.7665,503
May 04, 20170.000.000.000.000.00-
May 03, 201763.1464.3062.9964.3062.9778,505
Apr 30, 201763.5863.8962.8163.1461.8321,381
Apr 27, 201763.2663.8763.1063.5862.26109,483
Apr 26, 201763.3064.1063.2263.7762.4539,879
Apr 25, 201763.9663.9663.2263.8062.4876,677
Apr 24, 201764.3064.3063.7163.9662.63135,476
Apr 23, 201763.6863.7863.1163.3462.0319,499
Apr 20, 201764.4964.4964.0364.2762.9459,974
Apr 19, 201763.8064.4963.2964.4963.15187,701
Apr 18, 201763.3763.6362.3563.3362.02211,662
Apr 13, 201763.8563.8562.4663.3762.06107,703
Apr 12, 201763.5763.9062.8863.6062.28149,570
Apr 09, 201763.9063.9063.1963.5762.2530,439
Apr 06, 201763.2064.1063.2064.0062.67187,835
Apr 05, 201764.0064.1263.4963.8362.51122,617
Apr 04, 201765.5965.5963.1063.8062.48511,022
Apr 03, 201763.4065.4363.3665.1463.7999,105
Apr 02, 201762.2563.4062.2563.1961.8838,081
Mar 30, 201761.7362.2961.1161.9560.66210,439
Mar 29, 201763.0063.0762.1162.2360.9439,081
Mar 28, 201762.5063.6062.3062.8161.5187,558
Mar 27, 201762.5163.1862.1362.2660.9740,991
Mar 26, 201761.8563.3161.8562.5161.2144,960
Mar 23, 201761.6162.5561.3062.3261.0384,980
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...