El Al Israel Airlines Ltd. (ELAL.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
As of 02:43PM IDT. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 451.90 | 464.70 | 445.00 | 459.40 | 459.40 | 2,263,831 |
| 02 Jul 2024 | 447.50 | 453.70 | 436.60 | 451.90 | 451.90 | 2,115,037 |
| 01 Jul 2024 | 437.20 | 455.00 | 437.20 | 449.90 | 449.90 | 2,074,361 |
| 30 Jun 2024 | 413.00 | 435.00 | 410.10 | 433.50 | 433.50 | 2,105,742 |
| 27 Jun 2024 | 413.00 | 421.90 | 413.00 | 416.00 | 416.00 | 1,632,421 |
| 26 Jun 2024 | 430.00 | 434.90 | 413.00 | 418.90 | 418.90 | 4,076,785 |
| 25 Jun 2024 | 431.10 | 436.80 | 423.00 | 430.00 | 430.00 | 1,976,270 |
| 24 Jun 2024 | 432.00 | 438.00 | 423.00 | 431.10 | 431.10 | 2,325,247 |
| 23 Jun 2024 | 420.00 | 432.00 | 420.00 | 432.00 | 432.00 | 914,315 |
| 20 Jun 2024 | 439.40 | 444.00 | 420.00 | 420.00 | 420.00 | 2,485,358 |
| 19 Jun 2024 | 430.80 | 442.20 | 424.70 | 439.10 | 439.10 | 2,256,357 |
| 18 Jun 2024 | 435.00 | 437.70 | 421.90 | 430.70 | 430.70 | 2,225,721 |
| 17 Jun 2024 | 447.00 | 449.90 | 430.30 | 435.00 | 435.00 | 3,619,368 |
| 16 Jun 2024 | 400.80 | 447.00 | 400.80 | 447.00 | 447.00 | 6,919,295 |
| 13 Jun 2024 | 431.00 | 435.90 | 399.70 | 399.70 | 399.70 | 6,542,942 |
| 10 Jun 2024 | 430.00 | 436.00 | 424.10 | 431.00 | 431.00 | 1,436,157 |
| 09 Jun 2024 | 423.20 | 435.90 | 421.50 | 430.00 | 430.00 | 2,864,364 |
| 06 Jun 2024 | 440.00 | 443.00 | 416.50 | 423.20 | 423.20 | 4,705,339 |
| 05 Jun 2024 | 455.00 | 457.80 | 435.90 | 440.00 | 440.00 | 3,256,601 |
| 04 Jun 2024 | 453.90 | 460.00 | 440.90 | 454.50 | 454.50 | 5,502,387 |
| 03 Jun 2024 | 488.00 | 492.80 | 444.00 | 451.00 | 451.00 | 12,125,399 |
| 02 Jun 2024 | 501.10 | 506.80 | 482.10 | 487.90 | 487.90 | 1,683,022 |
| 30 May 2024 | 496.00 | 509.80 | 490.10 | 500.90 | 500.90 | 5,555,459 |
| 29 May 2024 | 516.00 | 533.00 | 492.10 | 497.00 | 497.00 | 12,466,954 |
| 28 May 2024 | 513.10 | 519.60 | 510.10 | 515.80 | 515.80 | 2,979,847 |
| 27 May 2024 | 514.70 | 519.90 | 503.80 | 513.10 | 513.10 | 3,071,845 |
| 26 May 2024 | 503.80 | 515.90 | 501.10 | 514.00 | 514.00 | 1,404,453 |
| 23 May 2024 | 495.00 | 505.10 | 492.30 | 496.90 | 496.90 | 2,062,407 |
| 22 May 2024 | 507.50 | 514.00 | 494.10 | 495.00 | 495.00 | 3,060,692 |
| 21 May 2024 | 523.90 | 523.90 | 502.00 | 502.00 | 502.00 | 9,432,384 |
| 20 May 2024 | 535.00 | 542.80 | 510.00 | 523.90 | 523.90 | 4,189,086 |
| 19 May 2024 | 523.50 | 541.00 | 521.10 | 535.00 | 535.00 | 2,634,992 |
| 16 May 2024 | 550.00 | 550.00 | 524.20 | 524.20 | 524.20 | 8,555,941 |
| 15 May 2024 | 533.00 | 554.00 | 533.00 | 548.00 | 548.00 | 24,490,100 |
| 12 May 2024 | 516.00 | 533.00 | 516.00 | 533.00 | 533.00 | 4,116,033 |
| 09 May 2024 | 520.80 | 522.90 | 508.50 | 514.80 | 514.80 | 2,523,443 |
| 08 May 2024 | 520.00 | 528.00 | 517.00 | 520.80 | 520.80 | 1,768,909 |
| 07 May 2024 | 528.00 | 529.00 | 516.60 | 523.30 | 523.30 | 4,410,799 |
| 06 May 2024 | 518.00 | 529.90 | 517.00 | 529.60 | 529.60 | 7,039,206 |
| 05 May 2024 | 509.70 | 524.00 | 503.00 | 519.60 | 519.60 | 2,603,883 |
| 02 May 2024 | 510.00 | 516.00 | 493.00 | 510.00 | 510.00 | 35,147,909 |
| 01 May 2024 | 524.50 | 524.50 | 502.20 | 504.00 | 504.00 | 3,389,567 |
| 30 Apr 2024 | 519.60 | 524.90 | 508.50 | 524.50 | 524.50 | 8,863,875 |
| 25 Apr 2024 | 505.30 | 519.90 | 505.10 | 519.90 | 519.90 | 5,572,808 |
| 24 Apr 2024 | 491.00 | 509.00 | 490.70 | 509.00 | 509.00 | 5,446,268 |
| 21 Apr 2024 | 476.70 | 487.50 | 476.70 | 487.50 | 487.50 | 2,299,135 |
| 18 Apr 2024 | 483.30 | 487.70 | 470.00 | 476.70 | 476.70 | 2,801,395 |
| 17 Apr 2024 | 493.00 | 496.80 | 478.40 | 481.40 | 481.40 | 4,461,052 |
| 16 Apr 2024 | 467.00 | 488.40 | 463.20 | 488.40 | 488.40 | 10,790,218 |
| 15 Apr 2024 | 460.00 | 477.30 | 460.00 | 469.90 | 469.90 | 6,711,331 |
| 14 Apr 2024 | 448.00 | 458.90 | 436.00 | 458.90 | 458.90 | 2,157,688 |
| 11 Apr 2024 | 438.20 | 456.90 | 433.20 | 453.30 | 453.30 | 4,024,765 |
| 10 Apr 2024 | 431.40 | 446.00 | 431.40 | 442.00 | 442.00 | 2,804,745 |
| 09 Apr 2024 | 443.00 | 443.00 | 430.00 | 430.00 | 430.00 | 1,929,066 |
| 08 Apr 2024 | 448.80 | 455.90 | 437.70 | 443.20 | 443.20 | 3,901,613 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 456.00 | 463.00 | 418.00 | 430.10 | 430.10 | 10,321,994 |
| 03 Apr 2024 | 447.00 | 458.40 | 439.80 | 455.90 | 455.90 | 3,334,592 |
| 02 Apr 2024 | 462.50 | 466.10 | 439.50 | 445.10 | 445.10 | 9,509,236 |
| 01 Apr 2024 | 486.00 | 494.00 | 459.90 | 462.50 | 462.50 | 14,894,869 |
| 31 Mar 2024 | 497.00 | 511.00 | 481.50 | 499.90 | 499.90 | 11,621,765 |
| 28 Mar 2024 | 470.50 | 497.90 | 463.30 | 497.90 | 497.90 | 11,030,879 |
| 27 Mar 2024 | 464.20 | 480.00 | 460.10 | 474.90 | 474.90 | 10,162,471 |
| 26 Mar 2024 | 495.00 | 497.00 | 483.00 | 493.50 | 493.50 | 2,850,279 |
| 25 Mar 2024 | 470.00 | 512.00 | 469.90 | 499.90 | 499.90 | 9,061,140 |
| 21 Mar 2024 | 520.70 | 524.90 | 505.30 | 510.00 | 510.00 | 1,247,840 |
| 20 Mar 2024 | 520.50 | 524.30 | 508.20 | 516.00 | 516.00 | 1,607,437 |
| 19 Mar 2024 | 540.00 | 545.90 | 530.00 | 530.00 | 530.00 | 3,487,016 |
| 18 Mar 2024 | 532.00 | 541.80 | 525.20 | 540.00 | 540.00 | 4,956,745 |
| 17 Mar 2024 | 503.30 | 532.70 | 503.00 | 532.00 | 532.00 | 5,882,386 |
| 14 Mar 2024 | 495.00 | 514.90 | 490.10 | 514.90 | 514.90 | 5,411,750 |
| 13 Mar 2024 | 495.00 | 502.60 | 486.60 | 500.60 | 500.60 | 5,777,455 |
| 12 Mar 2024 | 481.60 | 494.00 | 468.50 | 494.00 | 494.00 | 2,097,824 |
| 11 Mar 2024 | 455.00 | 481.60 | 454.90 | 481.60 | 481.60 | 1,715,276 |
| 10 Mar 2024 | 470.00 | 470.00 | 456.70 | 459.00 | 459.00 | 1,567,311 |
| 07 Mar 2024 | 491.00 | 499.00 | 471.50 | 472.30 | 472.30 | 2,420,849 |
| 06 Mar 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| 05 Mar 2024 | 476.80 | 488.90 | 474.00 | 484.00 | 484.00 | 3,577,406 |
| 04 Mar 2024 | 495.00 | 495.00 | 468.20 | 474.00 | 474.00 | 5,190,150 |
| 03 Mar 2024 | 522.00 | 531.00 | 495.50 | 499.10 | 499.10 | 5,447,174 |
| 29 Feb 2024 | 490.00 | 523.00 | 470.00 | 522.20 | 522.20 | 15,082,217 |
| 28 Feb 2024 | 471.90 | 480.90 | 465.40 | 480.90 | 480.90 | 2,208,748 |
| 26 Feb 2024 | 459.00 | 471.90 | 459.00 | 471.90 | 471.90 | 3,162,360 |
| 25 Feb 2024 | 443.20 | 455.50 | 443.20 | 454.90 | 454.90 | 2,134,678 |
| 22 Feb 2024 | 436.00 | 457.90 | 435.00 | 443.00 | 443.00 | 3,777,992 |
| 21 Feb 2024 | 489.20 | 489.20 | 433.10 | 434.90 | 434.90 | 11,890,152 |
| 20 Feb 2024 | 495.00 | 507.00 | 493.90 | 504.80 | 504.80 | 3,503,486 |
| 19 Feb 2024 | 479.00 | 497.70 | 477.80 | 495.00 | 495.00 | 4,700,969 |
| 18 Feb 2024 | 474.40 | 478.50 | 470.00 | 478.30 | 478.30 | 1,865,834 |
| 15 Feb 2024 | 474.40 | 476.90 | 464.00 | 474.40 | 474.40 | 3,935,092 |
| 14 Feb 2024 | 472.00 | 474.90 | 450.00 | 474.40 | 474.40 | 4,200,693 |
| 13 Feb 2024 | 459.30 | 473.40 | 459.30 | 473.00 | 473.00 | 4,737,429 |
| 12 Feb 2024 | 430.00 | 455.10 | 425.60 | 453.00 | 453.00 | 6,166,636 |
| 11 Feb 2024 | 401.10 | 432.00 | 400.20 | 430.10 | 430.10 | 3,623,123 |
| 08 Feb 2024 | 403.00 | 409.10 | 399.10 | 408.30 | 408.30 | 1,960,682 |
| 07 Feb 2024 | 404.00 | 408.90 | 393.40 | 406.00 | 406.00 | 2,566,202 |
| 06 Feb 2024 | 397.00 | 404.90 | 388.00 | 403.00 | 403.00 | 2,993,457 |
| 05 Feb 2024 | 395.80 | 398.00 | 384.90 | 390.60 | 390.60 | 899,267 |
| 04 Feb 2024 | 377.50 | 395.80 | 377.50 | 395.80 | 395.80 | 2,548,654 |
| 01 Feb 2024 | 385.00 | 392.30 | 373.90 | 376.00 | 376.00 | 958,423 |
| *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.