UK markets open in 1 hour 25 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,428.31 +221.18 (+1.21%) CRUDE OIL
79.22 +0.27 (+0.34%) GOLD FUTURES
2,315.50 +5.90 (+0.26%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,505.87 +1,929.73 (+4.23%)
Elco Ltd. (ELCO.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 11,150.00 | 11,300.00 | 10,930.00 | 10,930.00 | 10,930.00 | 69,310 |
| 01 May 2024 | 11,490.00 | 11,490.00 | 11,150.00 | 11,270.00 | 11,270.00 | 16,213 |
| 30 Apr 2024 | 11,450.00 | 11,900.00 | 11,440.00 | 11,490.00 | 11,490.00 | 50,448 |
| 25 Apr 2024 | 11,800.00 | 11,800.00 | 11,440.00 | 11,450.00 | 11,450.00 | 5,859 |
| 24 Apr 2024 | 11,380.00 | 11,990.00 | 11,370.00 | 11,800.00 | 11,800.00 | 12,436 |
| 21 Apr 2024 | 11,410.00 | 11,640.00 | 11,280.00 | 11,380.00 | 11,380.00 | 25,253 |
| 18 Apr 2024 | 11,140.00 | 11,670.00 | 11,140.00 | 11,410.00 | 11,410.00 | 8,271 |
| 17 Apr 2024 | 11,500.00 | 11,770.00 | 11,140.00 | 11,140.00 | 11,140.00 | 7,516 |
| 16 Apr 2024 | 11,510.00 | 11,510.00 | 11,300.00 | 11,500.00 | 11,500.00 | 5,170 |
| 15 Apr 2024 | 11,910.00 | 12,160.00 | 11,450.00 | 11,510.00 | 11,510.00 | 11,076 |
| 14 Apr 2024 | 11,110.00 | 11,970.00 | 11,110.00 | 11,910.00 | 11,910.00 | 4,564 |
| 11 Apr 2024 | 11,580.00 | 11,580.00 | 11,340.00 | 11,510.00 | 11,510.00 | 11,355 |
| 10 Apr 2024 | 11,930.00 | 11,940.00 | 11,560.00 | 11,580.00 | 11,580.00 | 6,563 |
| 09 Apr 2024 | 12,130.00 | 12,130.00 | 11,710.00 | 11,930.00 | 11,930.00 | 5,059 |
| 08 Apr 2024 | 11,560.00 | 12,140.00 | 11,560.00 | 12,130.00 | 12,130.00 | 11,939 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 12,100.00 | 12,100.00 | 11,670.00 | 11,760.00 | 11,760.00 | 6,450 |
| 04 Apr 2024 | 111.4769 Dividend | |||||
| 03 Apr 2024 | 12,610.00 | 12,610.00 | 12,100.00 | 12,200.00 | 12,088.52 | 8,404 |
| 02 Apr 2024 | 13,000.00 | 13,110.00 | 12,440.00 | 12,610.00 | 12,494.78 | 12,091 |
| 01 Apr 2024 | 13,540.00 | 13,540.00 | 13,040.00 | 13,040.00 | 12,920.85 | 29,232 |
| 31 Mar 2024 | 12,930.00 | 13,560.00 | 12,720.00 | 13,560.00 | 13,436.10 | 19,124 |
| 28 Mar 2024 | 13,220.00 | 13,300.00 | 12,720.00 | 12,930.00 | 12,811.85 | 14,207 |
| 27 Mar 2024 | 12,920.00 | 12,970.00 | 12,510.00 | 12,900.00 | 12,782.13 | 12,291 |
| 26 Mar 2024 | 13,000.00 | 13,030.00 | 12,570.00 | 12,610.00 | 12,494.78 | 15,124 |
| 25 Mar 2024 | 13,070.00 | 13,160.00 | 12,880.00 | 13,000.00 | 12,881.21 | 4,693 |
| 21 Mar 2024 | 12,930.00 | 13,210.00 | 12,930.00 | 13,070.00 | 12,950.57 | 9,636 |
| 20 Mar 2024 | 12,680.00 | 13,040.00 | 12,580.00 | 12,930.00 | 12,811.85 | 11,501 |
| 19 Mar 2024 | 12,680.00 | 12,810.00 | 12,460.00 | 12,680.00 | 12,564.14 | 8,356 |
| 18 Mar 2024 | 12,450.00 | 12,690.00 | 12,380.00 | 12,680.00 | 12,564.14 | 6,670 |
| 17 Mar 2024 | 12,160.00 | 12,600.00 | 12,160.00 | 12,450.00 | 12,336.24 | 4,840 |
| 14 Mar 2024 | 12,360.00 | 12,570.00 | 11,920.00 | 12,050.00 | 11,939.89 | 42,680 |
| 13 Mar 2024 | 12,450.00 | 12,560.00 | 12,300.00 | 12,360.00 | 12,247.06 | 4,781 |
| 12 Mar 2024 | 12,570.00 | 12,710.00 | 12,410.00 | 12,450.00 | 12,336.24 | 9,024 |
| 11 Mar 2024 | 12,420.00 | 12,680.00 | 12,380.00 | 12,570.00 | 12,455.14 | 11,880 |
| 10 Mar 2024 | 12,520.00 | 12,650.00 | 12,420.00 | 12,420.00 | 12,306.51 | 9,018 |
| 07 Mar 2024 | 12,930.00 | 12,990.00 | 12,680.00 | 12,680.00 | 12,564.14 | 10,171 |
| 06 Mar 2024 | 12,960.00 | 12,960.00 | 12,960.00 | 12,960.00 | 12,841.58 | - |
| 05 Mar 2024 | 12,900.00 | 13,010.00 | 12,790.00 | 12,960.00 | 12,841.58 | 19,403 |
| 04 Mar 2024 | 12,870.00 | 13,060.00 | 12,770.00 | 12,900.00 | 12,782.13 | 62,081 |
| 03 Mar 2024 | 12,690.00 | 13,160.00 | 12,690.00 | 12,870.00 | 12,752.40 | 34,107 |
| 29 Feb 2024 | 12,660.00 | 13,010.00 | 12,610.00 | 12,970.00 | 12,851.49 | 14,595 |
| 28 Feb 2024 | 12,950.00 | 13,000.00 | 12,580.00 | 12,640.00 | 12,524.50 | 5,745 |
| 26 Feb 2024 | 12,690.00 | 13,190.00 | 12,690.00 | 12,950.00 | 12,831.67 | 11,791 |
| 25 Feb 2024 | 12,520.00 | 12,880.00 | 12,440.00 | 12,850.00 | 12,732.58 | 16,078 |
| 22 Feb 2024 | 12,500.00 | 12,630.00 | 12,240.00 | 12,520.00 | 12,405.60 | 22,187 |
| 21 Feb 2024 | 12,350.00 | 12,480.00 | 12,220.00 | 12,400.00 | 12,286.70 | 21,647 |
| 20 Feb 2024 | 12,100.00 | 12,480.00 | 12,030.00 | 12,400.00 | 12,286.70 | 16,528 |
| 19 Feb 2024 | 11,740.00 | 12,210.00 | 11,730.00 | 12,200.00 | 12,088.52 | 20,767 |
| 18 Feb 2024 | 11,790.00 | 11,850.00 | 11,710.00 | 11,760.00 | 11,652.54 | 5,122 |
| 15 Feb 2024 | 11,680.00 | 11,920.00 | 11,670.00 | 11,790.00 | 11,682.27 | 20,328 |
| 14 Feb 2024 | 11,640.00 | 11,810.00 | 11,480.00 | 11,680.00 | 11,573.27 | 16,408 |
| 13 Feb 2024 | 11,310.00 | 11,750.00 | 11,400.00 | 11,640.00 | 11,533.64 | 19,353 |
| 12 Feb 2024 | 11,060.00 | 11,410.00 | 11,060.00 | 11,310.00 | 11,206.66 | 6,580 |
| 11 Feb 2024 | 11,170.00 | 11,200.00 | 11,000.00 | 11,060.00 | 10,958.94 | 3,869 |
| 08 Feb 2024 | 11,360.00 | 11,490.00 | 11,220.00 | 11,240.00 | 11,137.29 | 6,673 |
| 07 Feb 2024 | 11,290.00 | 11,580.00 | 11,040.00 | 11,360.00 | 11,256.20 | 13,228 |
| 06 Feb 2024 | 10,910.00 | 11,200.00 | 10,850.00 | 11,190.00 | 11,087.75 | 12,724 |
| 05 Feb 2024 | 10,830.00 | 11,100.00 | 10,810.00 | 10,910.00 | 10,810.31 | 10,995 |
| 04 Feb 2024 | 11,200.00 | 11,400.00 | 10,830.00 | 10,830.00 | 10,731.04 | 9,304 |
| 01 Feb 2024 | 11,290.00 | 11,420.00 | 11,150.00 | 11,200.00 | 11,097.66 | 76,966 |
| 31 Jan 2024 | 11,430.00 | 11,660.00 | 11,290.00 | 11,290.00 | 11,186.84 | 14,408 |
| 30 Jan 2024 | 11,660.00 | 11,630.00 | 11,430.00 | 11,430.00 | 11,325.56 | 13,003 |
| 29 Jan 2024 | 11,550.00 | 11,700.00 | 11,240.00 | 11,660.00 | 11,553.46 | 16,201 |
| 28 Jan 2024 | 11,530.00 | 11,690.00 | 11,530.00 | 11,550.00 | 11,444.46 | 14,058 |
| 25 Jan 2024 | 11,190.00 | 11,530.00 | 11,150.00 | 11,530.00 | 11,424.65 | 18,569 |
| 24 Jan 2024 | 10,920.00 | 11,290.00 | 10,920.00 | 11,280.00 | 11,176.93 | 19,044 |
| 23 Jan 2024 | 11,080.00 | 11,170.00 | 10,860.00 | 10,920.00 | 10,820.22 | 14,486 |
| 22 Jan 2024 | 11,290.00 | 11,420.00 | 11,060.00 | 11,080.00 | 10,978.76 | 9,638 |
| 21 Jan 2024 | 11,680.00 | 11,780.00 | 11,240.00 | 11,290.00 | 11,186.84 | 6,696 |
| 18 Jan 2024 | 11,470.00 | 11,770.00 | 11,380.00 | 11,680.00 | 11,573.27 | 14,634 |
| 17 Jan 2024 | 11,600.00 | 11,700.00 | 11,290.00 | 11,350.00 | 11,246.29 | 16,579 |
| 16 Jan 2024 | 11,920.00 | 11,970.00 | 11,650.00 | 11,650.00 | 11,543.55 | 18,491 |
| 15 Jan 2024 | 12,090.00 | 12,130.00 | 11,890.00 | 11,920.00 | 11,811.08 | 6,740 |
| 14 Jan 2024 | 12,200.00 | 12,350.00 | 12,040.00 | 12,090.00 | 11,979.53 | 22,169 |
| 11 Jan 2024 | 12,320.00 | 12,480.00 | 12,160.00 | 12,200.00 | 12,088.52 | 19,346 |
| 10 Jan 2024 | 12,570.00 | 12,710.00 | 12,220.00 | 12,320.00 | 12,207.43 | 29,622 |
| 09 Jan 2024 | 12,580.00 | 12,590.00 | 12,260.00 | 12,570.00 | 12,455.14 | 34,623 |
| 08 Jan 2024 | 12,510.00 | 12,740.00 | 12,150.00 | 12,580.00 | 12,465.05 | 32,620 |
| 07 Jan 2024 | 12,750.00 | 12,790.00 | 12,460.00 | 12,700.00 | 12,583.95 | 15,181 |
| 04 Jan 2024 | 12,540.00 | 12,750.00 | 12,290.00 | 12,750.00 | 12,633.50 | 25,229 |
| 03 Jan 2024 | 12,500.00 | 12,560.00 | 11,960.00 | 12,560.00 | 12,445.23 | 30,811 |
| 02 Jan 2024 | 12,340.00 | 12,500.00 | 12,190.00 | 12,500.00 | 12,385.78 | 14,155 |
| 01 Jan 2024 | 11,770.00 | 12,340.00 | 11,730.00 | 12,340.00 | 12,227.24 | 10,560 |
| 31 Dec 2023 | 11,410.00 | 11,900.00 | 11,220.00 | 11,770.00 | 11,662.45 | 21,793 |
| 28 Dec 2023 | 11,750.00 | 11,770.00 | 11,400.00 | 11,410.00 | 11,305.74 | 23,239 |
| 27 Dec 2023 | 11,380.00 | 11,670.00 | 11,200.00 | 11,630.00 | 11,523.73 | 15,488 |
| 26 Dec 2023 | 11,290.00 | 11,470.00 | 11,290.00 | 11,380.00 | 11,276.02 | 10,914 |
| 25 Dec 2023 | 11,260.00 | 11,510.00 | 11,250.00 | 11,510.00 | 11,404.83 | 7,407 |
| 24 Dec 2023 | 11,410.00 | 11,410.00 | 11,240.00 | 11,260.00 | 11,157.11 | 3,611 |
| 21 Dec 2023 | 11,450.00 | 11,610.00 | 11,320.00 | 11,410.00 | 11,305.74 | 6,349 |
| 20 Dec 2023 | 11,110.00 | 11,700.00 | 11,090.00 | 11,700.00 | 11,593.09 | 16,676 |
| 19 Dec 2023 | 11,000.00 | 11,250.00 | 11,000.00 | 11,110.00 | 11,008.48 | 13,196 |
| 18 Dec 2023 | 10,910.00 | 11,180.00 | 10,840.00 | 11,000.00 | 10,899.49 | 17,157 |
| 17 Dec 2023 | 10,950.00 | 11,150.00 | 10,890.00 | 10,910.00 | 10,810.31 | 4,510 |
| 14 Dec 2023 | 10,440.00 | 11,160.00 | 10,440.00 | 10,950.00 | 10,849.95 | 23,269 |
| 13 Dec 2023 | 10,530.00 | 10,530.00 | 10,330.00 | 10,400.00 | 10,304.97 | 13,357 |
| 12 Dec 2023 | 10,640.00 | 10,870.00 | 10,510.00 | 10,530.00 | 10,433.78 | 7,563 |
| 11 Dec 2023 | 11,010.00 | 11,010.00 | 10,620.00 | 10,620.00 | 10,522.96 | 6,793 |
| 10 Dec 2023 | 11,150.00 | 11,150.00 | 10,930.00 | 11,010.00 | 10,909.40 | 3,394 |
| *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.