UK markets open in 2 hours 38 minutes
NIKKEI 225
37,701.86 -758.22 (-1.97%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.89 +0.08 (+0.10%) GOLD FUTURES
2,326.20 -12.20 (-0.52%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,470.01 -2,035.70 (-3.80%)
Airport City Ltd. (ARPT.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 02:24PM IDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5,900.00 | 5,936.00 | 5,769.00 | 5,826.00 | 5,826.00 | 115,596 |
| 21 Apr 2024 | 5,770.00 | 5,819.00 | 5,685.00 | 5,768.00 | 5,768.00 | 109,876 |
| 18 Apr 2024 | 5,572.00 | 5,634.00 | 5,452.00 | 5,591.00 | 5,591.00 | 130,975 |
| 17 Apr 2024 | 5,565.00 | 5,698.00 | 5,450.00 | 5,520.00 | 5,520.00 | 157,465 |
| 16 Apr 2024 | 5,425.00 | 5,619.00 | 5,425.00 | 5,565.00 | 5,565.00 | 76,923 |
| 15 Apr 2024 | 5,688.00 | 5,787.00 | 5,562.00 | 5,590.00 | 5,590.00 | 177,774 |
| 14 Apr 2024 | 5,567.00 | 5,736.00 | 5,450.00 | 5,555.00 | 5,555.00 | 81,433 |
| 11 Apr 2024 | 5,615.00 | 5,670.00 | 5,513.00 | 5,540.00 | 5,540.00 | 134,920 |
| 10 Apr 2024 | 5,794.00 | 5,881.00 | 5,662.00 | 5,673.00 | 5,673.00 | 88,055 |
| 09 Apr 2024 | 5,920.00 | 5,940.00 | 5,812.00 | 5,835.00 | 5,835.00 | 198,250 |
| 08 Apr 2024 | 5,949.00 | 6,060.00 | 5,895.00 | 5,960.00 | 5,960.00 | 146,062 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 5,862.00 | 5,862.00 | 5,634.00 | 5,699.00 | 5,699.00 | 239,415 |
| 03 Apr 2024 | 6,034.00 | 6,068.00 | 5,824.00 | 5,904.00 | 5,904.00 | 113,444 |
| 02 Apr 2024 | 6,158.00 | 6,158.00 | 5,986.00 | 6,050.00 | 6,050.00 | 154,840 |
| 01 Apr 2024 | 6,047.00 | 6,220.00 | 6,012.00 | 6,158.00 | 6,158.00 | 133,236 |
| 31 Mar 2024 | 6,050.00 | 6,101.00 | 5,850.00 | 6,077.00 | 6,077.00 | 106,367 |
| 28 Mar 2024 | 5,985.00 | 6,020.00 | 5,867.00 | 5,900.00 | 5,900.00 | 293,002 |
| 27 Mar 2024 | 5,995.00 | 6,070.00 | 5,901.00 | 5,926.00 | 5,926.00 | 83,361 |
| 26 Mar 2024 | 6,016.00 | 6,017.00 | 5,916.00 | 6,007.00 | 6,007.00 | 101,460 |
| 25 Mar 2024 | 6,026.00 | 6,071.00 | 5,941.00 | 6,018.00 | 6,018.00 | 108,470 |
| 21 Mar 2024 | 6,125.00 | 6,130.00 | 6,025.00 | 6,042.00 | 6,042.00 | 152,051 |
| 20 Mar 2024 | 5,990.00 | 6,064.00 | 5,940.00 | 6,064.00 | 6,064.00 | 125,823 |
| 19 Mar 2024 | 5,900.00 | 5,990.00 | 5,861.00 | 5,990.00 | 5,990.00 | 123,013 |
| 18 Mar 2024 | 5,864.00 | 5,900.00 | 5,778.00 | 5,900.00 | 5,900.00 | 83,466 |
| 17 Mar 2024 | 5,677.00 | 5,839.00 | 5,669.00 | 5,809.00 | 5,809.00 | 53,845 |
| 14 Mar 2024 | 5,780.00 | 5,857.00 | 5,660.00 | 5,703.00 | 5,703.00 | 139,635 |
| 13 Mar 2024 | 5,774.00 | 5,800.00 | 5,690.00 | 5,779.00 | 5,779.00 | 63,242 |
| 12 Mar 2024 | 5,862.00 | 5,920.00 | 5,676.00 | 5,700.00 | 5,700.00 | 114,831 |
| 11 Mar 2024 | 5,760.00 | 5,950.00 | 5,760.00 | 5,868.00 | 5,868.00 | 103,716 |
| 10 Mar 2024 | 5,850.00 | 5,903.00 | 5,760.00 | 5,835.00 | 5,835.00 | 83,885 |
| 07 Mar 2024 | 5,983.00 | 6,000.00 | 5,904.00 | 5,954.00 | 5,954.00 | 151,570 |
| 06 Mar 2024 | 5,867.00 | 5,867.00 | 5,867.00 | 5,867.00 | 5,867.00 | - |
| 05 Mar 2024 | 5,843.00 | 5,890.00 | 5,816.00 | 5,867.00 | 5,867.00 | 72,121 |
| 04 Mar 2024 | 5,940.00 | 5,999.00 | 5,842.00 | 5,842.00 | 5,842.00 | 76,524 |
| 03 Mar 2024 | 6,021.00 | 6,082.00 | 5,961.00 | 5,989.00 | 5,989.00 | 20,304 |
| 29 Feb 2024 | 6,070.00 | 6,070.00 | 5,976.00 | 6,021.00 | 6,021.00 | 123,986 |
| 28 Feb 2024 | 6,024.00 | 6,094.00 | 5,939.00 | 6,040.00 | 6,040.00 | 68,037 |
| 26 Feb 2024 | 6,092.00 | 6,092.00 | 5,975.00 | 6,049.00 | 6,049.00 | 74,648 |
| 25 Feb 2024 | 5,985.00 | 6,050.00 | 5,929.00 | 6,050.00 | 6,050.00 | 52,327 |
| 22 Feb 2024 | 5,930.00 | 5,930.00 | 5,836.00 | 5,907.00 | 5,907.00 | 221,088 |
| 21 Feb 2024 | 5,852.00 | 5,940.00 | 5,831.00 | 5,930.00 | 5,930.00 | 51,273 |
| 20 Feb 2024 | 5,960.00 | 5,997.00 | 5,851.00 | 5,852.00 | 5,852.00 | 77,933 |
| 19 Feb 2024 | 5,787.00 | 5,976.00 | 5,701.00 | 5,960.00 | 5,960.00 | 134,816 |
| 18 Feb 2024 | 5,700.00 | 5,746.00 | 5,665.00 | 5,684.00 | 5,684.00 | 27,016 |
| 15 Feb 2024 | 5,713.00 | 5,794.00 | 5,664.00 | 5,700.00 | 5,700.00 | 75,679 |
| 14 Feb 2024 | 5,761.00 | 5,788.00 | 5,656.00 | 5,685.00 | 5,685.00 | 71,558 |
| 13 Feb 2024 | 5,801.00 | 5,876.00 | 5,708.00 | 5,761.00 | 5,761.00 | 76,005 |
| 12 Feb 2024 | 5,738.00 | 5,823.00 | 5,695.00 | 5,763.00 | 5,763.00 | 40,567 |
| 11 Feb 2024 | 5,750.00 | 5,799.00 | 5,680.00 | 5,738.00 | 5,738.00 | 53,445 |
| 08 Feb 2024 | 5,851.00 | 5,933.00 | 5,750.00 | 5,842.00 | 5,842.00 | 89,767 |
| 07 Feb 2024 | 5,950.00 | 6,047.00 | 5,876.00 | 5,876.00 | 5,876.00 | 72,077 |
| 06 Feb 2024 | 5,849.00 | 6,009.00 | 5,805.00 | 6,009.00 | 6,009.00 | 87,186 |
| 05 Feb 2024 | 5,950.00 | 5,960.00 | 5,834.00 | 5,849.00 | 5,849.00 | 64,572 |
| 04 Feb 2024 | 5,997.00 | 6,003.00 | 5,901.00 | 5,950.00 | 5,950.00 | 31,452 |
| 01 Feb 2024 | 6,055.00 | 6,081.00 | 5,891.00 | 5,997.00 | 5,997.00 | 188,742 |
| 31 Jan 2024 | 6,099.00 | 6,175.00 | 6,008.00 | 6,101.00 | 6,101.00 | 175,736 |
| 30 Jan 2024 | 6,207.00 | 6,207.00 | 6,085.00 | 6,099.00 | 6,099.00 | 88,244 |
| 29 Jan 2024 | 6,099.00 | 6,283.00 | 5,972.00 | 6,215.00 | 6,215.00 | 62,904 |
| 28 Jan 2024 | 5,850.00 | 6,033.00 | 5,850.00 | 6,033.00 | 6,033.00 | 35,128 |
| 25 Jan 2024 | 6,016.00 | 6,046.00 | 5,926.00 | 5,926.00 | 5,926.00 | 253,970 |
| 24 Jan 2024 | 6,000.00 | 6,025.00 | 5,865.00 | 5,985.00 | 5,985.00 | 150,415 |
| 23 Jan 2024 | 6,014.00 | 6,016.00 | 5,838.00 | 5,943.00 | 5,943.00 | 88,356 |
| 22 Jan 2024 | 6,135.00 | 6,135.00 | 6,001.00 | 6,030.00 | 6,030.00 | 84,550 |
| 21 Jan 2024 | 6,225.00 | 6,225.00 | 6,074.00 | 6,113.00 | 6,113.00 | 21,722 |
| 18 Jan 2024 | 5,940.00 | 6,135.00 | 5,892.00 | 6,135.00 | 6,135.00 | 121,171 |
| 17 Jan 2024 | 5,900.00 | 5,928.00 | 5,838.00 | 5,900.00 | 5,900.00 | 108,572 |
| 16 Jan 2024 | 6,031.00 | 6,051.00 | 5,906.00 | 5,912.00 | 5,912.00 | 67,640 |
| 15 Jan 2024 | 6,099.00 | 6,137.00 | 6,027.00 | 6,084.00 | 6,084.00 | 30,428 |
| 14 Jan 2024 | 6,188.00 | 6,188.00 | 6,068.00 | 6,099.00 | 6,099.00 | 13,095 |
| 11 Jan 2024 | 6,182.00 | 6,209.00 | 6,068.00 | 6,089.00 | 6,089.00 | 71,184 |
| 10 Jan 2024 | 6,183.00 | 6,240.00 | 6,068.00 | 6,182.00 | 6,182.00 | 76,179 |
| 09 Jan 2024 | 6,231.00 | 6,255.00 | 6,081.00 | 6,183.00 | 6,183.00 | 126,865 |
| 08 Jan 2024 | 6,350.00 | 6,354.00 | 6,127.00 | 6,231.00 | 6,231.00 | 109,318 |
| 07 Jan 2024 | 6,433.00 | 6,433.00 | 6,325.00 | 6,350.00 | 6,350.00 | 21,998 |
| 04 Jan 2024 | 6,500.00 | 6,500.00 | 6,401.00 | 6,433.00 | 6,433.00 | 86,063 |
| 03 Jan 2024 | 6,301.00 | 6,497.00 | 6,301.00 | 6,447.00 | 6,447.00 | 91,908 |
| 02 Jan 2024 | 6,451.00 | 6,470.00 | 6,352.00 | 6,470.00 | 6,470.00 | 116,718 |
| 01 Jan 2024 | 6,290.00 | 6,530.00 | 6,231.00 | 6,400.00 | 6,400.00 | 108,225 |
| 31 Dec 2023 | 6,190.00 | 6,281.00 | 6,105.00 | 6,200.00 | 6,200.00 | 119,561 |
| 28 Dec 2023 | 6,232.00 | 6,248.00 | 6,120.00 | 6,190.00 | 6,190.00 | 406,955 |
| 27 Dec 2023 | 6,100.00 | 6,220.00 | 6,078.00 | 6,185.00 | 6,185.00 | 137,472 |
| 26 Dec 2023 | 6,302.00 | 6,340.00 | 6,033.00 | 6,075.00 | 6,075.00 | 210,684 |
| 25 Dec 2023 | 6,285.00 | 6,310.00 | 6,233.00 | 6,259.00 | 6,259.00 | 23,254 |
| 24 Dec 2023 | 6,192.00 | 6,237.00 | 6,178.00 | 6,206.00 | 6,206.00 | 14,073 |
| 21 Dec 2023 | 6,284.00 | 6,339.00 | 6,194.00 | 6,250.00 | 6,250.00 | 97,888 |
| 20 Dec 2023 | 6,350.00 | 6,350.00 | 6,269.00 | 6,284.00 | 6,284.00 | 106,948 |
| 19 Dec 2023 | 6,287.00 | 6,289.00 | 6,181.00 | 6,240.00 | 6,240.00 | 112,800 |
| 18 Dec 2023 | 6,192.00 | 6,323.00 | 6,137.00 | 6,240.00 | 6,240.00 | 71,679 |
| 17 Dec 2023 | 6,298.00 | 6,298.00 | 6,140.00 | 6,192.00 | 6,192.00 | 80,784 |
| 14 Dec 2023 | 5,990.00 | 6,148.00 | 5,975.00 | 6,113.00 | 6,113.00 | 108,875 |
| 13 Dec 2023 | 6,000.00 | 6,000.00 | 5,801.00 | 5,865.00 | 5,865.00 | 233,609 |
| 12 Dec 2023 | 5,950.00 | 5,960.00 | 5,847.00 | 5,863.00 | 5,863.00 | 98,244 |
| 11 Dec 2023 | 5,970.00 | 6,061.00 | 5,849.00 | 5,899.00 | 5,899.00 | 172,462 |
| 10 Dec 2023 | 6,100.00 | 6,144.00 | 6,004.00 | 6,030.00 | 6,030.00 | 45,376 |
| 07 Dec 2023 | 6,075.00 | 6,191.00 | 6,051.00 | 6,100.00 | 6,100.00 | 160,283 |
| 06 Dec 2023 | 6,200.00 | 6,201.00 | 6,044.00 | 6,044.00 | 6,044.00 | 90,153 |
| 05 Dec 2023 | 6,005.00 | 6,150.00 | 5,960.00 | 6,115.00 | 6,115.00 | 99,420 |
| 04 Dec 2023 | 5,928.00 | 6,010.00 | 5,907.00 | 6,005.00 | 6,005.00 | 89,537 |
| 03 Dec 2023 | 5,925.00 | 5,997.00 | 5,868.00 | 5,928.00 | 5,928.00 | 276,844 |
| *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.