UK markets close in 4 hours 15 minutes

Delta Galil Industries Ltd. (DELG.TA)

Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
16,130.00+130.00 (+0.81%)
As of 01:58PM IDT. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202416,000.0016,180.0015,930.0016,130.0016,130.007,644
02 Jul 202416,460.0016,460.0015,950.0016,000.0016,000.0022,395
01 Jul 202415,700.0016,480.0015,600.0016,480.0016,480.0042,343
30 Jun 202415,850.0015,880.0015,600.0015,700.0015,700.002,701
27 Jun 202415,480.0016,000.0015,480.0015,880.0015,880.008,005
26 Jun 202416,010.0016,120.0015,890.0016,010.0016,010.0011,544
25 Jun 202415,850.0016,140.0015,620.0016,010.0016,010.0011,804
24 Jun 202415,860.0016,120.0015,800.0016,010.0016,010.009,837
23 Jun 202416,000.0016,150.0015,690.0015,860.0015,860.0014,394
20 Jun 202415,230.0016,220.0015,030.0016,000.0016,000.0043,250
19 Jun 202415,500.0015,610.0015,230.0015,230.0015,230.0019,495
18 Jun 202416,220.0016,220.0015,330.0015,500.0015,500.0010,557
17 Jun 202415,850.0016,030.0015,780.0015,790.0015,790.009,422
16 Jun 202416,030.0016,030.0015,720.0015,850.0015,850.0029,202
13 Jun 202416,400.0016,400.0015,800.0016,030.0016,030.0018,228
10 Jun 202416,120.0016,430.0015,690.0016,400.0016,400.0015,915
09 Jun 202415,900.0016,120.0015,590.0016,120.0016,120.0010,730
06 Jun 202416,200.0016,200.0015,750.0015,900.0015,900.0019,934
05 Jun 202416,300.0016,490.0015,890.0016,200.0016,200.0018,528
04 Jun 202415,570.0016,390.0015,570.0016,300.0016,300.0037,618
03 Jun 202416,290.0016,570.0015,910.0016,140.0016,140.0021,373
02 Jun 202416,560.0016,560.0015,990.0016,290.0016,290.007,164
30 May 202416,140.0016,680.0015,890.0016,560.0016,560.0014,948
30 May 202431 Dividend
29 May 202416,470.0016,490.0016,200.0016,250.0016,219.006,513
28 May 202416,480.0016,670.0016,390.0016,470.0016,438.5829,771
27 May 202416,100.0016,510.0016,100.0016,390.0016,358.7315,127
26 May 202416,340.0016,340.0016,270.0016,280.0016,248.949,248
23 May 202416,180.0016,400.0016,080.0016,340.0016,308.8331,076
22 May 202415,860.0015,980.0015,790.0015,860.0015,829.746,549
21 May 202416,090.0016,340.0015,800.0015,860.0015,829.747,865
20 May 202416,230.0016,350.0016,000.0016,090.0016,059.3016,082
19 May 202416,040.0016,040.0016,040.0016,040.0016,009.40-
16 May 202416,550.0016,550.0016,040.0016,040.0016,009.407,892
15 May 202416,830.0016,800.0016,410.0016,550.0016,518.436,894
12 May 202417,000.0017,000.0016,640.0016,830.0016,797.892,241
09 May 202416,920.0017,000.0016,730.0017,000.0016,967.5724,502
08 May 202416,600.0017,000.0016,600.0016,920.0016,887.7213,473
07 May 202417,050.0017,050.0016,790.0016,830.0016,797.8916,669
06 May 202416,910.0017,060.0016,780.0017,050.0017,017.475,953
05 May 202416,790.0016,950.0016,650.0016,910.0016,877.745,630
02 May 202416,820.0016,800.0016,500.0016,790.0016,757.9765,558
01 May 202416,680.0017,100.0016,300.0016,820.0016,787.9120,534
30 Apr 202416,150.0016,830.0016,150.0016,680.0016,648.1816,221
25 Apr 202416,620.0016,620.0016,070.0016,150.0016,119.197,571
24 Apr 202416,830.0016,870.0016,590.0016,620.0016,588.297,289
21 Apr 202416,500.0016,820.0016,480.0016,780.0016,747.995,577
18 Apr 202415,970.0016,500.0015,750.0016,500.0016,468.526,138
17 Apr 202416,080.0016,240.0015,970.0015,970.0015,939.534,991
16 Apr 202416,220.0016,430.0015,510.0016,080.0016,049.329,278
15 Apr 202416,090.0016,390.0016,000.0016,220.0016,189.069,918
14 Apr 202416,420.0016,600.0016,090.0016,090.0016,059.3014,134
11 Apr 202416,420.0016,420.0016,050.0016,420.0016,388.6811,279
10 Apr 202416,110.0016,420.0016,110.0016,420.0016,388.6811,053
09 Apr 202416,230.0016,400.0016,040.0016,110.0016,079.2712,832
08 Apr 202415,750.0016,530.0015,750.0016,530.0016,498.4620,649
07 Apr 2024------
04 Apr 202415,570.0015,590.0015,290.0015,470.0015,440.497,968
03 Apr 202415,800.0015,980.0015,400.0015,580.0015,550.2812,459
02 Apr 202415,700.0016,000.0015,030.0015,880.0015,849.7128,728
01 Apr 202416,390.0016,540.0015,820.0015,900.0015,869.6712,413
31 Mar 202416,180.0016,470.0016,150.0016,390.0016,358.735,246
28 Mar 202416,760.0016,760.0016,130.0016,180.0016,149.1312,861
27 Mar 202416,490.0016,870.0016,210.0016,420.0016,388.6823,431
26 Mar 202416,080.0016,290.0016,080.0016,230.0016,199.048,118
25 Mar 202416,220.0016,400.0016,090.0016,300.0016,268.9021,372
21 Mar 202416,410.0016,500.0016,080.0016,220.0016,189.0611,828
20 Mar 202416,590.0016,600.0016,400.0016,490.0016,458.549,814
19 Mar 202416,390.0016,590.0016,030.0016,590.0016,558.3558,852
18 Mar 202416,350.0016,690.0016,100.0016,390.0016,358.7321,406
17 Mar 202415,990.0016,570.0015,890.0016,400.0016,368.7111,930
14 Mar 202415,610.0015,990.0015,550.0015,990.0015,959.5040,651
13 Mar 202415,610.0015,610.0015,370.0015,610.0015,580.2222,958
12 Mar 202416,000.0016,000.0015,570.0015,610.0015,580.2216,708
11 Mar 202415,960.0016,100.0015,770.0016,000.0015,969.4821,602
10 Mar 202416,000.0016,160.0015,980.0016,000.0015,969.4845,674
07 Mar 202416,180.0016,300.0015,980.0016,220.0016,189.0621,410
06 Mar 202416,390.0016,390.0016,390.0016,390.0016,358.73-
05 Mar 202416,400.0016,570.0016,310.0016,390.0016,358.7312,443
05 Mar 202435 Dividend
04 Mar 202416,510.0016,690.0016,480.0016,590.0016,523.4227,869
03 Mar 202416,850.0016,940.0016,510.0016,510.0016,443.745,111
29 Feb 202417,180.0017,190.0016,490.0016,850.0016,782.3845,609
28 Feb 202417,150.0017,400.0016,870.0017,180.0017,111.0515,536
26 Feb 202418,550.0018,550.0017,000.0017,060.0016,991.53142,052
25 Feb 202418,000.0018,390.0017,830.0018,300.0018,226.5621,887
22 Feb 202418,000.0018,100.0017,790.0018,100.0018,027.3616,380
21 Feb 202417,820.0017,910.0017,340.0017,910.0017,838.1222,164
20 Feb 202417,600.0017,980.0017,510.0017,820.0017,748.4830,181
19 Feb 202417,040.0017,090.0016,850.0017,050.0016,981.577,716
18 Feb 202416,200.0017,040.0016,200.0017,040.0016,971.614,614
15 Feb 202416,150.0016,730.0016,110.0016,650.0016,583.1816,870
14 Feb 202416,420.0016,420.0015,740.0016,150.0016,085.1817,337
13 Feb 202416,500.0016,730.0016,320.0016,420.0016,354.1013,535
12 Feb 202416,450.0017,030.0016,440.0016,530.0016,463.6616,235
11 Feb 202416,860.0016,860.0016,390.0016,440.0016,374.024,286
08 Feb 202417,100.0017,260.0016,800.0016,860.0016,792.3310,366
07 Feb 202416,900.0017,290.0016,820.0017,100.0017,031.3716,730
06 Feb 202417,000.0017,100.0016,810.0016,900.0016,832.1737,593
05 Feb 202416,710.0017,110.0016,650.0017,060.0016,991.5310,382
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...