Axilion Smart Mobility Ltd (AILN.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 59.50 | 63.00 | 56.00 | 56.70 | 56.70 | 1,674,288 |
| 08 May 2024 | 57.60 | 60.00 | 54.90 | 57.60 | 57.60 | 1,714,779 |
| 07 May 2024 | 53.70 | 62.00 | 53.70 | 57.60 | 57.60 | 4,034,515 |
| 06 May 2024 | 51.00 | 56.00 | 49.00 | 53.70 | 53.70 | 1,115,891 |
| 05 May 2024 | 51.10 | 51.70 | 47.00 | 50.20 | 50.20 | 319,694 |
| 02 May 2024 | 50.90 | 50.90 | 49.40 | 50.20 | 50.20 | 129,223 |
| 01 May 2024 | 51.40 | 51.40 | 49.10 | 49.90 | 49.90 | 204,256 |
| 30 Apr 2024 | 50.30 | 52.60 | 50.20 | 51.40 | 51.40 | 137,497 |
| 25 Apr 2024 | 52.00 | 52.60 | 50.10 | 51.10 | 51.10 | 398,713 |
| 24 Apr 2024 | 58.00 | 58.00 | 52.30 | 52.60 | 52.60 | 2,488,994 |
| 21 Apr 2024 | 51.40 | 52.20 | 49.00 | 50.50 | 50.50 | 243,245 |
| 18 Apr 2024 | 52.00 | 52.50 | 49.00 | 51.30 | 51.30 | 227,777 |
| 17 Apr 2024 | 51.00 | 52.90 | 48.00 | 51.20 | 51.20 | 706,215 |
| 16 Apr 2024 | 50.60 | 51.00 | 48.50 | 49.90 | 49.90 | 397,198 |
| 15 Apr 2024 | 51.10 | 54.00 | 50.00 | 50.60 | 50.60 | 275,887 |
| 14 Apr 2024 | 50.70 | 54.30 | 50.40 | 52.30 | 52.30 | 43,022 |
| 11 Apr 2024 | 53.60 | 55.50 | 50.80 | 51.70 | 51.70 | 283,117 |
| 10 Apr 2024 | 56.30 | 56.30 | 52.40 | 52.80 | 52.80 | 105,429 |
| 09 Apr 2024 | 56.90 | 56.90 | 54.00 | 54.70 | 54.70 | 11,625 |
| 08 Apr 2024 | 53.10 | 57.70 | 53.10 | 54.80 | 54.80 | 332,357 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 54.00 | 58.00 | 51.10 | 51.80 | 51.80 | 862,532 |
| 03 Apr 2024 | 55.40 | 56.90 | 54.10 | 54.50 | 54.50 | 442,060 |
| 02 Apr 2024 | 59.80 | 61.00 | 54.00 | 55.40 | 55.40 | 1,117,267 |
| 01 Apr 2024 | 58.00 | 60.80 | 57.50 | 59.10 | 59.10 | 702,985 |
| 31 Mar 2024 | 57.60 | 58.80 | 56.40 | 58.30 | 58.30 | 382,819 |
| 28 Mar 2024 | 56.40 | 59.00 | 54.70 | 57.10 | 57.10 | 670,330 |
| 27 Mar 2024 | 54.90 | 57.40 | 54.90 | 55.30 | 55.30 | 362,665 |
| 26 Mar 2024 | 56.90 | 57.70 | 53.50 | 55.80 | 55.80 | 1,262,745 |
| 25 Mar 2024 | 58.90 | 59.00 | 55.60 | 56.30 | 56.30 | 658,425 |
| 21 Mar 2024 | 63.00 | 63.20 | 58.00 | 58.20 | 58.20 | 1,192,364 |
| 20 Mar 2024 | 63.40 | 64.40 | 60.00 | 62.10 | 62.10 | 2,250,538 |
| 19 Mar 2024 | 62.70 | 68.30 | 61.00 | 64.00 | 64.00 | 3,908,352 |
| 18 Mar 2024 | 59.30 | 69.00 | 59.30 | 60.80 | 60.80 | 4,743,171 |
| 17 Mar 2024 | 59.10 | 63.90 | 58.10 | 59.30 | 59.30 | 916,145 |
| 14 Mar 2024 | 61.50 | 64.70 | 58.00 | 59.10 | 59.10 | 1,888,461 |
| 13 Mar 2024 | 66.00 | 66.90 | 60.00 | 61.20 | 61.20 | 2,950,803 |
| 12 Mar 2024 | 65.00 | 71.70 | 63.30 | 64.90 | 64.90 | 3,518,004 |
| 11 Mar 2024 | 64.50 | 71.00 | 63.00 | 64.60 | 64.60 | 5,030,953 |
| 10 Mar 2024 | 69.00 | 76.00 | 65.10 | 66.00 | 66.00 | 8,577,082 |
| 07 Mar 2024 | 54.10 | 70.50 | 54.10 | 67.50 | 67.50 | 9,292,082 |
| 06 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 05 Mar 2024 | 51.20 | 56.00 | 50.80 | 55.50 | 55.50 | 3,130,200 |
| 04 Mar 2024 | 50.00 | 53.40 | 48.30 | 50.70 | 50.70 | 2,941,684 |
| 03 Mar 2024 | 49.50 | 53.40 | 47.90 | 48.70 | 48.70 | 3,543,545 |
| 29 Feb 2024 | 48.90 | 50.80 | 47.00 | 47.60 | 47.60 | 1,589,153 |
| 28 Feb 2024 | 49.90 | 49.90 | 47.00 | 47.40 | 47.40 | 485,270 |
| 26 Feb 2024 | 50.30 | 50.30 | 48.00 | 48.40 | 48.40 | 285,265 |
| 25 Feb 2024 | 50.80 | 50.80 | 49.40 | 50.00 | 50.00 | 24,188 |
| 22 Feb 2024 | 51.50 | 51.50 | 49.00 | 49.30 | 49.30 | 303,635 |
| 21 Feb 2024 | 53.00 | 53.00 | 49.50 | 49.70 | 49.70 | 496,202 |
| 20 Feb 2024 | 53.50 | 53.20 | 51.20 | 51.40 | 51.40 | 654,976 |
| 19 Feb 2024 | 49.70 | 54.40 | 49.10 | 53.50 | 53.50 | 1,566,423 |
| 18 Feb 2024 | 49.00 | 49.70 | 48.50 | 49.30 | 49.30 | 285,091 |
| 15 Feb 2024 | 49.20 | 49.60 | 48.20 | 48.60 | 48.60 | 541,039 |
| 14 Feb 2024 | 49.50 | 50.50 | 48.70 | 49.20 | 49.20 | 751,574 |
| 13 Feb 2024 | 48.80 | 50.00 | 48.60 | 49.40 | 49.40 | 1,600,694 |
| 12 Feb 2024 | 50.00 | 52.00 | 49.10 | 50.70 | 50.70 | 3,543,180 |
| 11 Feb 2024 | 56.60 | 60.00 | 54.00 | 57.60 | 57.60 | 261,006 |
| 08 Feb 2024 | 59.00 | 60.60 | 55.00 | 56.60 | 56.60 | 258,749 |
| 07 Feb 2024 | 60.30 | 61.60 | 59.10 | 59.90 | 59.90 | 183,027 |
| 06 Feb 2024 | 61.50 | 63.00 | 58.00 | 60.30 | 60.30 | 130,669 |
| 05 Feb 2024 | 62.80 | 62.80 | 61.00 | 61.50 | 61.50 | 21,578 |
| 04 Feb 2024 | 61.00 | 62.70 | 61.00 | 61.80 | 61.80 | 21,132 |
| 01 Feb 2024 | 61.30 | 61.90 | 60.90 | 61.10 | 61.10 | 90,575 |
| 31 Jan 2024 | 61.40 | 62.30 | 60.10 | 61.30 | 61.30 | 246,456 |
| 30 Jan 2024 | 65.50 | 65.50 | 60.60 | 61.10 | 61.10 | 610,224 |
| 29 Jan 2024 | 66.40 | 65.50 | 63.30 | 64.10 | 64.10 | 76,489 |
| 28 Jan 2024 | 65.60 | 67.00 | 64.00 | 66.40 | 66.40 | 59,410 |
| 25 Jan 2024 | 68.40 | 68.40 | 64.60 | 65.10 | 65.10 | 215,971 |
| 24 Jan 2024 | 66.00 | 70.00 | 63.10 | 68.00 | 68.00 | 616,618 |
| 23 Jan 2024 | 65.00 | 66.50 | 63.00 | 64.40 | 64.40 | 66,564 |
| 22 Jan 2024 | 69.00 | 73.00 | 65.00 | 65.50 | 65.50 | 1,043,833 |
| 21 Jan 2024 | 69.90 | 68.20 | 66.00 | 66.70 | 66.70 | 111,383 |
| 18 Jan 2024 | 72.00 | 72.90 | 68.20 | 69.90 | 69.90 | 200,749 |
| 17 Jan 2024 | 74.20 | 74.30 | 71.00 | 71.50 | 71.50 | 265,497 |
| 16 Jan 2024 | 77.00 | 77.00 | 72.50 | 74.20 | 74.20 | 100,505 |
| 15 Jan 2024 | 77.00 | 77.00 | 74.10 | 75.30 | 75.30 | 150,808 |
| 14 Jan 2024 | 75.90 | 78.20 | 73.00 | 74.50 | 74.50 | 357,233 |
| 11 Jan 2024 | 82.90 | 82.90 | 73.20 | 75.90 | 75.90 | 158,799 |
| 10 Jan 2024 | 84.00 | 84.00 | 77.10 | 80.50 | 80.50 | 45,617 |
| 09 Jan 2024 | 81.90 | 82.70 | 80.90 | 81.60 | 81.60 | 20,204 |
| 08 Jan 2024 | 81.70 | 86.00 | 78.60 | 80.50 | 80.50 | 135,611 |
| 07 Jan 2024 | 83.50 | 83.50 | 80.00 | 81.70 | 81.70 | 75,997 |
| 04 Jan 2024 | 80.00 | 83.60 | 78.50 | 79.30 | 79.30 | 384,701 |
| 03 Jan 2024 | 81.40 | 83.50 | 76.30 | 76.70 | 76.70 | 283,780 |
| 02 Jan 2024 | 78.00 | 84.90 | 77.00 | 81.40 | 81.40 | 1,959,085 |
| 01 Jan 2024 | 68.80 | 78.40 | 68.80 | 76.20 | 76.20 | 1,820,081 |
| 31 Dec 2023 | 65.80 | 67.00 | 65.00 | 65.80 | 65.80 | 75,078 |
| 28 Dec 2023 | 66.60 | 69.60 | 64.60 | 65.80 | 65.80 | 15,286 |
| 27 Dec 2023 | 67.90 | 67.90 | 64.10 | 67.10 | 67.10 | 180,445 |
| 26 Dec 2023 | 67.00 | 68.80 | 65.00 | 65.70 | 65.70 | 184,597 |
| 25 Dec 2023 | 64.00 | 71.00 | 63.10 | 68.80 | 68.80 | 480,768 |
| 24 Dec 2023 | 65.10 | 67.00 | 62.50 | 64.00 | 64.00 | 128,035 |
| 21 Dec 2023 | 65.20 | 67.00 | 62.20 | 65.10 | 65.10 | 80,132 |
| 20 Dec 2023 | 66.00 | 67.00 | 64.00 | 65.20 | 65.20 | 165,486 |
| 19 Dec 2023 | 62.80 | 67.00 | 60.00 | 63.50 | 63.50 | 778,292 |
| 18 Dec 2023 | 65.00 | 65.00 | 60.00 | 60.40 | 60.40 | 273,054 |
| 17 Dec 2023 | 64.00 | 65.50 | 63.00 | 63.80 | 63.80 | 22,886 |
| 14 Dec 2023 | 65.70 | 66.00 | 62.00 | 62.80 | 62.80 | 208,712 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.