UK markets closed
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
18,028.28 +49.71 (+0.28%) CRUDE OIL
83.89 +0.01 (+0.01%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
45,398.11 -1,831.07 (-3.88%)
Golf & Co Group Ltd (GOLF.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 366.10 | 370.90 | 364.80 | 368.90 | 368.90 | 1,616 |
| 03 Jul 2024 | 365.00 | 366.70 | 365.00 | 366.10 | 366.10 | 10,078 |
| 02 Jul 2024 | 367.20 | 367.20 | 364.60 | 365.00 | 365.00 | 38,196 |
| 01 Jul 2024 | 365.00 | 374.80 | 367.20 | 367.40 | 367.40 | 32,121 |
| 30 Jun 2024 | 369.60 | 377.00 | 362.20 | 365.00 | 365.00 | 45,886 |
| 27 Jun 2024 | 371.10 | 380.00 | 364.70 | 369.60 | 369.60 | 10,064 |
| 26 Jun 2024 | 373.00 | 374.00 | 362.10 | 371.10 | 371.10 | 20,720 |
| 25 Jun 2024 | 373.30 | 375.90 | 372.00 | 373.00 | 373.00 | 7,375 |
| 24 Jun 2024 | 372.40 | 376.90 | 372.00 | 373.30 | 373.30 | 7,780 |
| 23 Jun 2024 | 372.00 | 377.00 | 372.00 | 372.40 | 372.40 | 8,141 |
| 20 Jun 2024 | 373.30 | 373.60 | 370.00 | 372.00 | 372.00 | 21,308 |
| 19 Jun 2024 | 377.10 | 377.10 | 372.10 | 373.30 | 373.30 | 4,059 |
| 18 Jun 2024 | 376.40 | 387.00 | 372.10 | 377.10 | 377.10 | 3,334 |
| 17 Jun 2024 | 370.80 | 379.90 | 370.80 | 376.40 | 376.40 | 2,184 |
| 16 Jun 2024 | 367.80 | 383.90 | 367.80 | 370.80 | 370.80 | 8,201 |
| 13 Jun 2024 | 373.80 | 379.90 | 366.00 | 372.60 | 372.60 | 450 |
| 10 Jun 2024 | 372.80 | 376.00 | 365.00 | 373.80 | 373.80 | 5,017 |
| 09 Jun 2024 | 374.30 | 383.50 | 370.00 | 372.80 | 372.80 | 3,441 |
| 06 Jun 2024 | 374.90 | 374.30 | 368.00 | 369.80 | 369.80 | 5,900 |
| 05 Jun 2024 | 380.00 | 380.50 | 369.00 | 374.90 | 374.90 | 23,880 |
| 04 Jun 2024 | 381.40 | 382.40 | 376.00 | 379.90 | 379.90 | 6,847 |
| 03 Jun 2024 | 381.80 | 383.60 | 379.40 | 381.40 | 381.40 | 29,083 |
| 02 Jun 2024 | 365.90 | 387.00 | 365.90 | 381.80 | 381.80 | 32,209 |
| 30 May 2024 | 361.30 | 378.40 | 361.00 | 365.90 | 365.90 | 2,571 |
| 29 May 2024 | 365.00 | 377.90 | 361.00 | 361.30 | 361.30 | 29,915 |
| 28 May 2024 | 379.90 | 386.80 | 361.30 | 365.00 | 365.00 | 188,849 |
| 27 May 2024 | 378.00 | 386.60 | 368.70 | 375.90 | 375.90 | 12,709 |
| 26 May 2024 | 378.40 | 385.00 | 374.00 | 378.00 | 378.00 | 13,425 |
| 23 May 2024 | 377.90 | 390.00 | 365.50 | 378.40 | 378.40 | 6,679 |
| 22 May 2024 | 372.10 | 383.00 | 365.60 | 377.90 | 377.90 | 21,578 |
| 21 May 2024 | 372.40 | 375.00 | 366.00 | 372.10 | 372.10 | 11,841 |
| 20 May 2024 | 364.00 | 377.00 | 364.00 | 372.40 | 372.40 | 3,502 |
| 19 May 2024 | 373.00 | 378.00 | 362.10 | 371.70 | 371.70 | 3,883 |
| 16 May 2024 | 378.40 | 378.40 | 369.90 | 373.00 | 373.00 | 19,659 |
| 15 May 2024 | 395.00 | 399.20 | 375.00 | 378.40 | 378.40 | 143,966 |
| 12 May 2024 | 382.30 | 390.00 | 380.00 | 383.00 | 383.00 | 11,134 |
| 09 May 2024 | 364.20 | 387.00 | 367.80 | 382.30 | 382.30 | 28,472 |
| 08 May 2024 | 365.00 | 376.80 | 360.10 | 364.20 | 364.20 | 26,577 |
| 07 May 2024 | 342.40 | 363.30 | 342.40 | 360.10 | 360.10 | 141,410 |
| 06 May 2024 | 328.50 | 345.20 | 330.60 | 342.40 | 342.40 | 27,603 |
| 05 May 2024 | 327.00 | 330.80 | 325.20 | 328.50 | 328.50 | 7,514 |
| 02 May 2024 | 323.00 | 336.20 | 318.00 | 327.00 | 327.00 | 90,252 |
| 01 May 2024 | 323.60 | 328.00 | 323.00 | 323.00 | 323.00 | 38,293 |
| 30 Apr 2024 | 319.20 | 326.60 | 319.20 | 323.60 | 323.60 | 42,972 |
| 25 Apr 2024 | 316.60 | 323.00 | 316.60 | 319.20 | 319.20 | 3,528 |
| 24 Apr 2024 | 315.80 | 319.50 | 315.80 | 316.60 | 316.60 | 5,229 |
| 21 Apr 2024 | 313.60 | 319.60 | 312.70 | 315.80 | 315.80 | 18,670 |
| 18 Apr 2024 | 311.40 | 317.80 | 310.10 | 313.60 | 313.60 | 112,008 |
| 17 Apr 2024 | 298.30 | 314.20 | 305.00 | 311.40 | 311.40 | 32,404 |
| 16 Apr 2024 | 295.00 | 300.00 | 295.00 | 298.30 | 298.30 | 32,321 |
| 15 Apr 2024 | 298.90 | 299.50 | 292.20 | 295.10 | 295.10 | 116,231 |
| 14 Apr 2024 | 299.90 | 299.00 | 298.00 | 298.90 | 298.90 | 6,284 |
| 11 Apr 2024 | 304.20 | 304.20 | 299.00 | 299.90 | 299.90 | 62,079 |
| 10 Apr 2024 | 318.40 | 318.40 | 300.00 | 304.20 | 304.20 | 92,993 |
| 09 Apr 2024 | 328.10 | 330.60 | 317.00 | 318.40 | 318.40 | 59,504 |
| 08 Apr 2024 | 342.50 | 342.50 | 320.00 | 328.10 | 328.10 | 120,240 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 338.60 | 338.50 | 335.50 | 338.10 | 338.10 | 7,463 |
| 03 Apr 2024 | 340.70 | 357.00 | 320.20 | 338.60 | 338.60 | 29,216 |
| 02 Apr 2024 | 340.60 | 340.70 | 340.60 | 340.70 | 340.70 | 5,449 |
| 01 Apr 2024 | 348.00 | 348.00 | 338.10 | 340.60 | 340.60 | 15,451 |
| 31 Mar 2024 | 330.00 | 344.00 | 330.00 | 339.20 | 339.20 | 6,384 |
| 28 Mar 2024 | 351.00 | 367.50 | 340.00 | 340.40 | 340.40 | 47,447 |
| 27 Mar 2024 | 351.40 | 354.90 | 338.90 | 351.40 | 351.40 | 67,197 |
| 26 Mar 2024 | 347.00 | 360.00 | 335.10 | 351.40 | 351.40 | 7,515 |
| 25 Mar 2024 | 354.30 | 360.00 | 321.00 | 346.30 | 346.30 | 759 |
| 21 Mar 2024 | 354.90 | 360.00 | 353.90 | 354.30 | 354.30 | 33,685 |
| 20 Mar 2024 | 355.50 | 358.90 | 350.00 | 354.30 | 354.30 | 18,158 |
| 19 Mar 2024 | 348.00 | 355.90 | 355.20 | 355.50 | 355.50 | 1,010 |
| 18 Mar 2024 | 343.30 | 349.40 | 348.00 | 348.00 | 348.00 | 12,513 |
| 17 Mar 2024 | 337.60 | 347.30 | 342.00 | 343.30 | 343.30 | 3,436 |
| 14 Mar 2024 | 337.60 | 337.60 | 337.60 | 337.60 | 337.60 | 6,905 |
| 13 Mar 2024 | 340.40 | 349.80 | 333.00 | 337.60 | 337.60 | 6,834 |
| 12 Mar 2024 | 343.20 | 344.80 | 334.90 | 340.40 | 340.40 | 14,415 |
| 11 Mar 2024 | 346.20 | 349.90 | 332.00 | 343.20 | 343.20 | 20,522 |
| 10 Mar 2024 | 357.00 | 356.10 | 339.60 | 346.20 | 346.20 | 26,729 |
| 07 Mar 2024 | 363.70 | 378.70 | 350.00 | 357.00 | 357.00 | 53,683 |
| 06 Mar 2024 | 363.10 | 363.10 | 363.10 | 363.10 | 363.10 | - |
| 05 Mar 2024 | 349.00 | 370.00 | 349.00 | 363.10 | 363.10 | 32,583 |
| 04 Mar 2024 | 344.30 | 366.90 | 348.10 | 359.90 | 359.90 | 20,125 |
| 03 Mar 2024 | 333.80 | 346.00 | 333.80 | 344.30 | 344.30 | 3,899 |
| 29 Feb 2024 | 349.00 | 346.00 | 331.20 | 333.80 | 333.80 | 48,025 |
| 28 Feb 2024 | 349.90 | 361.70 | 345.40 | 349.00 | 349.00 | 6,882 |
| 26 Feb 2024 | 370.00 | 370.00 | 347.00 | 349.90 | 349.90 | 85,740 |
| 25 Feb 2024 | 352.80 | 370.00 | 353.00 | 360.70 | 360.70 | 27,155 |
| 22 Feb 2024 | 340.30 | 356.60 | 345.00 | 352.80 | 352.80 | 7,767 |
| 21 Feb 2024 | 341.50 | 348.10 | 335.90 | 340.30 | 340.30 | 19,948 |
| 20 Feb 2024 | 326.70 | 346.70 | 326.70 | 341.50 | 341.50 | 38,580 |
| 19 Feb 2024 | 339.00 | 339.40 | 320.00 | 326.70 | 326.70 | 7,892 |
| 18 Feb 2024 | 321.70 | 339.00 | 322.90 | 325.90 | 325.90 | 9,029 |
| 15 Feb 2024 | 314.90 | 326.20 | 315.00 | 321.70 | 321.70 | 34,255 |
| 14 Feb 2024 | 303.30 | 318.00 | 300.00 | 314.90 | 314.90 | 37,969 |
| 13 Feb 2024 | 291.10 | 309.60 | 280.20 | 303.30 | 303.30 | 119,561 |
| 12 Feb 2024 | 287.30 | 291.90 | 287.10 | 291.10 | 291.10 | 17,556 |
| 11 Feb 2024 | 291.60 | 291.40 | 281.00 | 287.30 | 287.30 | 7,307 |
| 08 Feb 2024 | 292.50 | 299.20 | 287.70 | 291.60 | 291.60 | 2,437 |
| 07 Feb 2024 | 293.20 | 302.30 | 290.90 | 292.50 | 292.50 | 20,066 |
| 06 Feb 2024 | 290.20 | 306.80 | 290.10 | 293.20 | 293.20 | 33,082 |
| 05 Feb 2024 | 281.90 | 300.20 | 281.90 | 290.20 | 290.20 | 21,225 |
| 04 Feb 2024 | 290.00 | 290.00 | 280.00 | 281.90 | 281.90 | 13,169 |
| *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.