UK markets closed

The Israel Land Development Company Ltd. (ILDC.TA)

Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
2,821.00-16.00 (-0.56%)
At close: 05:24PM IDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20242,837.002,878.002,740.002,821.002,821.0034,172
30 Jun 20242,851.002,887.002,822.002,837.002,837.005,585
27 Jun 20242,859.002,909.002,831.002,851.002,851.0012,150
26 Jun 20242,857.002,937.002,857.002,924.002,924.0011,704
25 Jun 20242,899.002,947.002,840.002,857.002,857.0026,899
24 Jun 20242,767.002,929.002,756.002,861.002,861.0034,104
23 Jun 20242,845.002,849.002,751.002,767.002,767.0013,238
20 Jun 20242,954.002,954.002,831.002,845.002,845.0046,770
19 Jun 20242,900.002,980.002,879.002,954.002,954.0024,272
18 Jun 20243,087.003,087.002,892.002,900.002,900.0037,339
17 Jun 20243,055.003,087.003,017.003,017.003,017.0023,575
16 Jun 20243,065.003,076.003,001.003,016.003,016.009,371
13 Jun 20243,089.003,089.002,995.003,065.003,065.0028,978
10 Jun 20242,967.003,003.002,870.002,995.002,995.0085,943
09 Jun 20242,918.002,991.002,889.002,928.002,928.0024,434
06 Jun 20242,992.003,004.002,834.002,947.002,947.0083,542
05 Jun 20243,070.003,070.002,916.002,992.002,992.0075,691
04 Jun 20243,149.003,163.003,036.003,070.003,070.0041,865
03 Jun 20243,094.003,172.003,035.003,149.003,149.0064,237
02 Jun 20243,131.003,142.003,073.003,094.003,094.008,708
30 May 20243,000.003,150.002,986.003,131.003,131.0037,738
29 May 20243,107.003,141.003,020.003,020.003,020.0033,686
28 May 20243,032.003,125.003,015.003,107.003,107.0021,956
27 May 20243,088.003,088.003,001.003,002.003,002.0016,811
26 May 20243,062.003,124.003,038.003,048.003,048.009,051
23 May 20243,098.003,106.003,034.003,062.003,062.0015,258
22 May 20243,182.003,186.003,087.003,098.003,098.0012,976
21 May 20243,172.003,232.003,166.003,182.003,182.0011,709
20 May 20243,132.003,240.003,132.003,206.003,206.0061,947
19 May 20243,224.003,224.003,065.003,132.003,132.0034,497
16 May 20243,280.003,280.003,167.003,182.003,182.0054,176
15 May 20243,258.003,288.003,231.003,280.003,280.0023,956
12 May 20243,276.003,297.003,235.003,258.003,258.0022,175
09 May 20243,225.003,295.003,225.003,276.003,276.0035,111
08 May 20243,244.003,260.003,180.003,225.003,225.0015,855
07 May 20243,156.003,253.003,134.003,244.003,244.0050,867
06 May 20243,232.003,232.003,134.003,156.003,156.0040,384
05 May 20243,217.003,272.003,217.003,232.003,232.0028,004
02 May 20243,253.003,278.003,201.003,201.003,201.00453,421
01 May 20243,271.003,315.003,226.003,253.003,253.0033,763
30 Apr 20243,239.003,287.003,228.003,271.003,271.0054,893
25 Apr 20243,320.003,320.003,194.003,239.003,239.0038,310
24 Apr 20243,229.003,318.003,220.003,276.003,276.00106,967
21 Apr 20243,163.003,256.003,162.003,229.003,229.0038,086
18 Apr 20243,154.003,199.003,132.003,174.003,174.0027,564
17 Apr 20243,162.003,194.003,114.003,154.003,154.0030,382
16 Apr 20243,208.003,208.003,116.003,162.003,162.0028,158
15 Apr 20243,290.003,299.003,168.003,208.003,208.0048,557
14 Apr 20243,163.003,257.003,088.003,249.003,249.0015,936
11 Apr 20243,214.003,214.003,069.003,163.003,163.0079,707
10 Apr 20243,333.003,333.003,214.003,214.003,214.0074,362
09 Apr 20243,219.003,350.003,172.003,334.003,334.00146,313
08 Apr 20243,130.003,254.003,099.003,219.003,219.00104,253
07 Apr 2024------
04 Apr 20243,297.003,317.003,080.003,153.003,153.00100,206
03 Apr 20243,389.003,434.003,200.003,270.003,270.00255,697
02 Apr 20243,390.003,449.003,361.003,389.003,389.0046,385
01 Apr 20243,387.003,450.003,385.003,402.003,402.00109,403
31 Mar 20243,404.003,488.003,370.003,387.003,387.0016,845
28 Mar 20243,521.003,521.003,374.003,404.003,404.0038,828
27 Mar 20243,400.003,477.003,385.003,466.003,466.0045,119
26 Mar 20243,471.003,471.003,400.003,431.003,431.00148,318
25 Mar 20243,437.003,512.003,437.003,471.003,471.0095,969
21 Mar 20243,499.003,519.003,383.003,405.003,405.0040,381
20 Mar 20243,440.003,496.003,399.003,496.003,496.0026,163
19 Mar 20243,465.003,498.003,393.003,440.003,440.0051,610
18 Mar 20243,209.003,465.003,186.003,465.003,465.00472,186
17 Mar 20243,071.003,218.003,071.003,209.003,209.0027,674
14 Mar 20242,982.003,111.002,976.003,071.003,071.0033,774
13 Mar 20242,977.002,995.002,963.002,982.002,982.006,974
12 Mar 20243,017.003,040.002,967.002,977.002,977.0024,433
11 Mar 20243,059.003,085.003,001.003,017.003,017.0013,763
10 Mar 20243,141.003,141.003,046.003,059.003,059.0017,303
07 Mar 20243,166.003,166.003,121.003,141.003,141.0010,395
06 Mar 20243,160.003,160.003,160.003,160.003,160.00-
05 Mar 20243,178.003,178.003,140.003,160.003,160.009,627
04 Mar 20243,208.003,220.003,135.003,178.003,178.0023,659
03 Mar 20243,264.003,269.003,160.003,208.003,208.0031,151
29 Feb 20243,213.003,327.003,171.003,227.003,227.0047,509
28 Feb 20243,260.003,304.003,165.003,171.003,171.0018,100
26 Feb 20243,235.003,319.003,204.003,272.003,272.0029,661
25 Feb 20243,200.003,235.003,195.003,229.003,229.0013,786
22 Feb 20243,103.003,177.003,103.003,157.003,157.0025,060
21 Feb 20243,162.003,169.003,105.003,130.003,130.0014,273
20 Feb 20243,200.003,300.003,153.003,162.003,162.0024,471
19 Feb 20243,072.003,198.003,072.003,197.003,197.0029,273
18 Feb 20243,013.003,078.003,013.003,072.003,072.0026,317
15 Feb 20243,061.003,061.002,993.003,013.003,013.0069,101
14 Feb 20243,108.003,129.003,000.003,020.003,020.0036,285
13 Feb 20243,206.003,241.003,074.003,108.003,108.0045,018
12 Feb 20243,054.003,179.003,054.003,149.003,149.0049,441
11 Feb 20243,101.003,101.003,048.003,054.003,054.0011,616
08 Feb 20243,213.003,260.003,114.003,125.003,125.0053,039
07 Feb 20243,155.003,278.003,155.003,166.003,166.0018,376
06 Feb 20243,125.003,188.003,100.003,183.003,183.0038,323
05 Feb 20243,115.003,150.003,077.003,095.003,095.0041,505
04 Feb 20243,124.003,182.003,089.003,115.003,115.0034,741
01 Feb 20243,261.003,275.003,100.003,124.003,124.00144,579
31 Jan 20243,244.003,299.003,213.003,261.003,261.0022,743
30 Jan 20243,267.003,295.003,160.003,244.003,244.0057,907
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...