Israel Corporation Ltd (ILCO.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
As of 02:53PM IDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 91,920.00 | 92,200.00 | 90,350.00 | 90,560.00 | 90,560.00 | 14,710 |
| 25 Apr 2024 | 91,880.00 | 91,910.00 | 89,730.00 | 90,110.00 | 90,110.00 | 11,330 |
| 24 Apr 2024 | 91,900.00 | 92,890.00 | 90,500.00 | 91,230.00 | 91,230.00 | 6,671 |
| 21 Apr 2024 | 90,000.00 | 91,540.00 | 88,640.00 | 91,000.00 | 91,000.00 | 5,546 |
| 18 Apr 2024 | 88,750.00 | 88,800.00 | 87,000.00 | 88,800.00 | 88,800.00 | 6,199 |
| 17 Apr 2024 | 91,160.00 | 91,200.00 | 88,000.00 | 88,000.00 | 88,000.00 | 7,338 |
| 16 Apr 2024 | 88,150.00 | 91,490.00 | 87,580.00 | 91,160.00 | 91,160.00 | 5,981 |
| 15 Apr 2024 | 92,590.00 | 94,490.00 | 89,390.00 | 89,650.00 | 89,650.00 | 8,312 |
| 14 Apr 2024 | 92,600.00 | 93,300.00 | 89,300.00 | 91,020.00 | 91,020.00 | 7,988 |
| 11 Apr 2024 | 95,000.00 | 95,540.00 | 91,280.00 | 92,600.00 | 92,600.00 | 13,030 |
| 10 Apr 2024 | 98,640.00 | 98,800.00 | 95,080.00 | 95,630.00 | 95,630.00 | 7,408 |
| 09 Apr 2024 | 97,260.00 | 99,900.00 | 97,110.00 | 98,640.00 | 98,640.00 | 13,447 |
| 09 Apr 2024 | 1831.7845 Dividend | |||||
| 08 Apr 2024 | 101,000.00 | 101,900.00 | 98,410.00 | 99,490.00 | 97,658.21 | 8,453 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 98,250.00 | 98,550.00 | 96,030.00 | 97,850.00 | 96,048.41 | 11,077 |
| 03 Apr 2024 | 100,010.00 | 100,900.00 | 98,380.00 | 99,200.00 | 97,373.55 | 9,340 |
| 02 Apr 2024 | 100,580.00 | 100,800.00 | 99,040.00 | 100,010.00 | 98,168.64 | 11,405 |
| 01 Apr 2024 | 99,010.00 | 101,250.00 | 98,530.00 | 100,580.00 | 98,728.15 | 6,378 |
| 31 Mar 2024 | 101,200.00 | 101,990.00 | 99,750.00 | 100,120.00 | 98,276.62 | 4,268 |
| 28 Mar 2024 | 100,000.00 | 102,380.00 | 99,130.00 | 100,000.00 | 98,158.83 | 23,510 |
| 27 Mar 2024 | 97,990.00 | 99,000.00 | 97,200.00 | 98,440.00 | 96,627.55 | 6,916 |
| 26 Mar 2024 | 99,290.00 | 99,770.00 | 96,970.00 | 97,990.00 | 96,185.84 | 9,463 |
| 25 Mar 2024 | 96,350.00 | 98,000.00 | 95,810.00 | 97,000.00 | 95,214.06 | 7,241 |
| 21 Mar 2024 | 96,300.00 | 98,310.00 | 95,560.00 | 98,310.00 | 96,499.94 | 14,093 |
| 20 Mar 2024 | 92,270.00 | 94,060.00 | 90,830.00 | 93,610.00 | 91,886.48 | 5,435 |
| 19 Mar 2024 | 91,630.00 | 92,560.00 | 90,700.00 | 92,270.00 | 90,571.15 | 7,416 |
| 18 Mar 2024 | 88,980.00 | 91,210.00 | 88,450.00 | 90,970.00 | 89,295.09 | 11,010 |
| 17 Mar 2024 | 87,000.00 | 89,340.00 | 87,000.00 | 87,640.00 | 86,026.39 | 3,411 |
| 14 Mar 2024 | 88,850.00 | 91,100.00 | 85,510.00 | 86,900.00 | 85,300.02 | 21,887 |
| 13 Mar 2024 | 88,290.00 | 89,210.00 | 86,850.00 | 89,210.00 | 87,567.48 | 6,011 |
| 12 Mar 2024 | 89,320.00 | 90,500.00 | 87,340.00 | 88,300.00 | 86,674.24 | 9,343 |
| 11 Mar 2024 | 93,120.00 | 93,140.00 | 88,510.00 | 89,320.00 | 87,675.46 | 10,661 |
| 10 Mar 2024 | 94,950.00 | 95,570.00 | 93,120.00 | 93,120.00 | 91,405.50 | 5,943 |
| 07 Mar 2024 | 95,120.00 | 97,550.00 | 93,110.00 | 97,380.00 | 95,587.06 | 20,291 |
| 06 Mar 2024 | 92,360.00 | 92,360.00 | 92,360.00 | 92,360.00 | 90,659.49 | - |
| 05 Mar 2024 | 93,970.00 | 94,050.00 | 91,620.00 | 92,360.00 | 90,659.49 | 7,789 |
| 04 Mar 2024 | 91,880.00 | 94,490.00 | 91,580.00 | 94,250.00 | 92,514.70 | 8,414 |
| 03 Mar 2024 | 93,690.00 | 96,080.00 | 93,000.00 | 93,000.00 | 91,287.70 | 2,957 |
| 29 Feb 2024 | 92,900.00 | 94,700.00 | 91,700.00 | 93,690.00 | 91,965.00 | 10,441 |
| 28 Feb 2024 | 92,100.00 | 94,510.00 | 91,810.00 | 92,900.00 | 91,189.55 | 14,779 |
| 26 Feb 2024 | 92,650.00 | 93,300.00 | 90,830.00 | 91,500.00 | 89,815.33 | 13,789 |
| 25 Feb 2024 | 90,420.00 | 92,730.00 | 90,410.00 | 92,650.00 | 90,944.15 | 4,546 |
| 22 Feb 2024 | 87,880.00 | 91,970.00 | 87,190.00 | 90,420.00 | 88,755.21 | 25,267 |
| 21 Feb 2024 | 87,770.00 | 88,950.00 | 86,540.00 | 87,000.00 | 85,398.18 | 6,066 |
| 20 Feb 2024 | 90,450.00 | 90,910.00 | 87,770.00 | 87,770.00 | 86,154.00 | 23,142 |
| 19 Feb 2024 | 90,320.00 | 92,820.00 | 90,050.00 | 90,450.00 | 88,784.66 | 8,351 |
| 18 Feb 2024 | 89,420.00 | 90,600.00 | 89,420.00 | 90,600.00 | 88,931.90 | 2,153 |
| 15 Feb 2024 | 89,050.00 | 90,320.00 | 87,360.00 | 89,420.00 | 87,773.62 | 10,308 |
| 14 Feb 2024 | 88,700.00 | 89,590.00 | 87,170.00 | 87,690.00 | 86,075.48 | 4,188 |
| 13 Feb 2024 | 85,370.00 | 89,590.00 | 85,310.00 | 88,700.00 | 87,066.88 | 13,762 |
| 12 Feb 2024 | 84,500.00 | 85,880.00 | 84,450.00 | 85,100.00 | 83,533.16 | 4,105 |
| 11 Feb 2024 | 83,200.00 | 84,370.00 | 83,200.00 | 84,040.00 | 82,492.68 | 1,983 |
| 08 Feb 2024 | 85,000.00 | 85,410.00 | 83,270.00 | 83,270.00 | 81,736.85 | 4,837 |
| 07 Feb 2024 | 84,030.00 | 86,490.00 | 84,030.00 | 85,020.00 | 83,454.63 | 4,230 |
| 06 Feb 2024 | 83,430.00 | 85,860.00 | 83,430.00 | 85,400.00 | 83,827.63 | 7,067 |
| 05 Feb 2024 | 83,600.00 | 84,910.00 | 83,330.00 | 83,430.00 | 81,893.91 | 2,899 |
| 04 Feb 2024 | 84,600.00 | 84,680.00 | 83,500.00 | 84,470.00 | 82,914.76 | 2,308 |
| 01 Feb 2024 | 83,720.00 | 84,470.00 | 83,500.00 | 83,500.00 | 81,962.62 | 12,514 |
| 31 Jan 2024 | 85,700.00 | 87,630.00 | 84,320.00 | 84,320.00 | 82,767.52 | 12,201 |
| 30 Jan 2024 | 85,650.00 | 85,840.00 | 84,860.00 | 85,700.00 | 84,122.11 | 5,310 |
| 29 Jan 2024 | 85,340.00 | 86,280.00 | 84,000.00 | 85,070.00 | 83,503.71 | 4,690 |
| 28 Jan 2024 | 85,640.00 | 86,430.00 | 85,200.00 | 85,200.00 | 83,631.32 | 2,294 |
| 25 Jan 2024 | 84,410.00 | 86,430.00 | 84,410.00 | 85,640.00 | 84,063.22 | 20,118 |
| 24 Jan 2024 | 85,110.00 | 86,470.00 | 83,670.00 | 83,780.00 | 82,237.46 | 6,867 |
| 23 Jan 2024 | 83,160.00 | 84,000.00 | 82,520.00 | 83,970.00 | 82,423.97 | 6,146 |
| 22 Jan 2024 | 84,830.00 | 85,270.00 | 83,170.00 | 84,010.00 | 82,463.23 | 6,596 |
| 21 Jan 2024 | 84,680.00 | 85,000.00 | 83,530.00 | 84,830.00 | 83,268.13 | 2,306 |
| 18 Jan 2024 | 83,810.00 | 85,420.00 | 83,750.00 | 83,750.00 | 82,208.02 | 9,233 |
| 17 Jan 2024 | 85,000.00 | 85,760.00 | 83,340.00 | 83,810.00 | 82,266.91 | 12,007 |
| 16 Jan 2024 | 87,010.00 | 88,880.00 | 86,000.00 | 86,180.00 | 84,593.27 | 7,157 |
| 15 Jan 2024 | 88,540.00 | 88,540.00 | 87,000.00 | 87,000.00 | 85,398.18 | 4,764 |
| 14 Jan 2024 | 88,410.00 | 88,690.00 | 87,880.00 | 88,540.00 | 86,909.82 | 2,954 |
| 11 Jan 2024 | 89,640.00 | 90,040.00 | 88,800.00 | 89,200.00 | 87,557.67 | 4,760 |
| 10 Jan 2024 | 90,750.00 | 91,630.00 | 89,640.00 | 89,640.00 | 87,989.57 | 5,085 |
| 09 Jan 2024 | 91,500.00 | 92,350.00 | 90,620.00 | 91,770.00 | 90,080.35 | 8,075 |
| 08 Jan 2024 | 94,780.00 | 95,020.00 | 91,670.00 | 92,320.00 | 90,620.23 | 7,736 |
| 07 Jan 2024 | 95,000.00 | 95,730.00 | 93,990.00 | 94,780.00 | 93,034.94 | 1,995 |
| 04 Jan 2024 | 93,320.00 | 95,670.00 | 92,450.00 | 95,600.00 | 93,839.84 | 6,629 |
| 03 Jan 2024 | 92,620.00 | 93,330.00 | 92,240.00 | 92,440.00 | 90,738.02 | 9,495 |
| 02 Jan 2024 | 94,180.00 | 94,180.00 | 92,010.00 | 92,620.00 | 90,914.70 | 6,785 |
| 01 Jan 2024 | 91,410.00 | 93,240.00 | 91,290.00 | 93,050.00 | 91,336.79 | 3,829 |
| 31 Dec 2023 | 91,990.00 | 92,490.00 | 89,520.00 | 91,410.00 | 89,726.98 | 6,425 |
| 28 Dec 2023 | 91,900.00 | 92,000.00 | 90,820.00 | 91,990.00 | 90,296.30 | 17,417 |
| 27 Dec 2023 | 91,110.00 | 92,920.00 | 91,110.00 | 91,900.00 | 90,207.96 | 7,145 |
| 26 Dec 2023 | 94,500.00 | 94,550.00 | 90,000.00 | 91,040.00 | 89,363.80 | 6,915 |
| 25 Dec 2023 | 92,280.00 | 94,120.00 | 92,280.00 | 93,290.00 | 91,572.37 | 3,831 |
| 24 Dec 2023 | 92,000.00 | 93,000.00 | 92,000.00 | 92,280.00 | 90,580.96 | 1,762 |
| 21 Dec 2023 | 93,850.00 | 93,850.00 | 91,900.00 | 91,900.00 | 90,207.96 | 6,936 |
| 20 Dec 2023 | 94,000.00 | 94,590.00 | 93,410.00 | 93,850.00 | 92,122.05 | 5,999 |
| 19 Dec 2023 | 91,700.00 | 93,290.00 | 90,740.00 | 93,120.00 | 91,405.50 | 8,242 |
| 18 Dec 2023 | 93,240.00 | 94,230.00 | 90,300.00 | 90,950.00 | 89,275.45 | 8,651 |
| 17 Dec 2023 | 95,290.00 | 95,390.00 | 92,710.00 | 93,240.00 | 91,523.29 | 3,478 |
| 14 Dec 2023 | 90,650.00 | 95,800.00 | 90,650.00 | 95,510.00 | 93,751.49 | 15,264 |
| 13 Dec 2023 | 93,960.00 | 93,960.00 | 88,500.00 | 89,560.00 | 87,911.05 | 15,008 |
| 12 Dec 2023 | 94,350.00 | 96,440.00 | 92,080.00 | 92,700.00 | 90,993.23 | 12,687 |
| 11 Dec 2023 | 93,800.00 | 94,330.00 | 92,310.00 | 93,500.00 | 91,778.50 | 5,317 |
| 10 Dec 2023 | 95,190.00 | 95,190.00 | 93,550.00 | 94,340.00 | 92,603.03 | 3,739 |
| 07 Dec 2023 | 94,950.00 | 95,240.00 | 93,280.00 | 93,700.00 | 91,974.82 | 10,843 |
| 06 Dec 2023 | 95,990.00 | 96,410.00 | 94,110.00 | 94,340.00 | 92,603.03 | 7,002 |
| *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.