Nayax Ltd. (NYAX.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 8,161.00 | 8,283.00 | 7,790.00 | 7,950.00 | 7,950.00 | 37,337 |
| 19 Jun 2024 | 8,398.00 | 8,467.00 | 8,251.00 | 8,287.00 | 8,287.00 | 20,369 |
| 18 Jun 2024 | 8,572.00 | 8,750.00 | 8,290.00 | 8,398.00 | 8,398.00 | 24,255 |
| 17 Jun 2024 | 8,558.00 | 8,663.00 | 8,524.00 | 8,572.00 | 8,572.00 | 16,939 |
| 16 Jun 2024 | 8,878.00 | 8,955.00 | 8,501.00 | 8,558.00 | 8,558.00 | 6,846 |
| 13 Jun 2024 | 8,801.00 | 8,878.00 | 8,700.00 | 8,878.00 | 8,878.00 | 21,753 |
| 10 Jun 2024 | 8,708.00 | 8,801.00 | 8,505.00 | 8,801.00 | 8,801.00 | 16,492 |
| 09 Jun 2024 | 8,602.00 | 8,760.00 | 8,473.00 | 8,708.00 | 8,708.00 | 5,895 |
| 06 Jun 2024 | 8,832.00 | 8,870.00 | 8,412.00 | 8,602.00 | 8,602.00 | 44,891 |
| 05 Jun 2024 | 9,030.00 | 9,030.00 | 8,789.00 | 8,870.00 | 8,870.00 | 12,431 |
| 04 Jun 2024 | 9,035.00 | 9,127.00 | 8,821.00 | 9,030.00 | 9,030.00 | 18,521 |
| 03 Jun 2024 | 9,626.00 | 9,626.00 | 9,215.00 | 9,216.00 | 9,216.00 | 26,820 |
| 02 Jun 2024 | 9,750.00 | 9,750.00 | 9,412.00 | 9,626.00 | 9,626.00 | 7,158 |
| 30 May 2024 | 9,315.00 | 9,757.00 | 9,171.00 | 9,559.00 | 9,559.00 | 106,739 |
| 29 May 2024 | 9,525.00 | 9,704.00 | 9,315.00 | 9,315.00 | 9,315.00 | 30,975 |
| 28 May 2024 | 9,500.00 | 9,675.00 | 9,353.00 | 9,525.00 | 9,525.00 | 81,045 |
| 27 May 2024 | 9,387.00 | 9,713.00 | 9,340.00 | 9,500.00 | 9,500.00 | 23,642 |
| 26 May 2024 | 9,308.00 | 9,710.00 | 9,262.00 | 9,579.00 | 9,579.00 | 14,937 |
| 23 May 2024 | 9,000.00 | 9,308.00 | 8,935.00 | 9,308.00 | 9,308.00 | 26,550 |
| 22 May 2024 | 8,835.00 | 9,000.00 | 8,718.00 | 9,000.00 | 9,000.00 | 37,643 |
| 21 May 2024 | 9,217.00 | 9,233.00 | 8,750.00 | 8,835.00 | 8,835.00 | 56,912 |
| 20 May 2024 | 9,196.00 | 9,290.00 | 9,000.00 | 9,217.00 | 9,217.00 | 36,989 |
| 19 May 2024 | 9,342.00 | 9,342.00 | 9,342.00 | 9,342.00 | 9,342.00 | - |
| 16 May 2024 | 10,350.00 | 10,350.00 | 8,983.00 | 9,342.00 | 9,342.00 | 163,800 |
| 15 May 2024 | 10,890.00 | 11,120.00 | 9,700.00 | 10,130.00 | 10,130.00 | 129,870 |
| 12 May 2024 | 10,800.00 | 11,080.00 | 10,770.00 | 10,890.00 | 10,890.00 | 24,969 |
| 09 May 2024 | 10,740.00 | 10,870.00 | 10,640.00 | 10,800.00 | 10,800.00 | 44,963 |
| 08 May 2024 | 10,780.00 | 10,920.00 | 10,460.00 | 10,740.00 | 10,740.00 | 35,275 |
| 07 May 2024 | 10,850.00 | 11,070.00 | 10,690.00 | 10,820.00 | 10,820.00 | 39,772 |
| 06 May 2024 | 10,490.00 | 11,100.00 | 10,350.00 | 10,850.00 | 10,850.00 | 54,925 |
| 05 May 2024 | 10,250.00 | 10,750.00 | 10,250.00 | 10,490.00 | 10,490.00 | 22,542 |
| 02 May 2024 | 10,000.00 | 10,300.00 | 9,801.00 | 10,300.00 | 10,300.00 | 555,321 |
| 01 May 2024 | 9,800.00 | 9,993.00 | 9,800.00 | 9,990.00 | 9,990.00 | 44,537 |
| 30 Apr 2024 | 9,800.00 | 10,100.00 | 9,784.00 | 9,995.00 | 9,995.00 | 70,155 |
| 25 Apr 2024 | 9,790.00 | 9,800.00 | 9,740.00 | 9,800.00 | 9,800.00 | 29,621 |
| 24 Apr 2024 | 9,646.00 | 9,790.00 | 9,642.00 | 9,790.00 | 9,790.00 | 47,479 |
| 21 Apr 2024 | 9,400.00 | 9,700.00 | 9,400.00 | 9,639.00 | 9,639.00 | 23,490 |
| 18 Apr 2024 | 9,471.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | 25,313 |
| 17 Apr 2024 | 9,303.00 | 9,498.00 | 9,288.00 | 9,471.00 | 9,471.00 | 17,505 |
| 16 Apr 2024 | 9,250.00 | 9,471.00 | 9,002.00 | 9,303.00 | 9,303.00 | 69,968 |
| 15 Apr 2024 | 9,550.00 | 9,844.00 | 9,457.00 | 9,499.00 | 9,499.00 | 33,601 |
| 14 Apr 2024 | 9,685.00 | 9,599.00 | 9,499.00 | 9,594.00 | 9,594.00 | 10,506 |
| 11 Apr 2024 | 9,635.00 | 9,759.00 | 9,501.00 | 9,685.00 | 9,685.00 | 28,963 |
| 10 Apr 2024 | 9,432.00 | 9,870.00 | 9,278.00 | 9,772.00 | 9,772.00 | 57,951 |
| 09 Apr 2024 | 9,550.00 | 9,670.00 | 9,484.00 | 9,645.00 | 9,645.00 | 21,924 |
| 08 Apr 2024 | 9,649.00 | 9,821.00 | 9,584.00 | 9,663.00 | 9,663.00 | 30,578 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 9,700.00 | 9,700.00 | 9,423.00 | 9,643.00 | 9,643.00 | 34,322 |
| 03 Apr 2024 | 9,655.00 | 9,700.00 | 9,510.00 | 9,700.00 | 9,700.00 | 11,210 |
| 02 Apr 2024 | 9,646.00 | 9,699.00 | 9,411.00 | 9,655.00 | 9,655.00 | 16,605 |
| 01 Apr 2024 | 9,502.00 | 9,800.00 | 9,502.00 | 9,646.00 | 9,646.00 | 58,002 |
| 31 Mar 2024 | 9,684.00 | 9,863.00 | 9,500.00 | 9,800.00 | 9,800.00 | 25,663 |
| 28 Mar 2024 | 9,631.00 | 9,684.00 | 9,473.00 | 9,684.00 | 9,684.00 | 21,744 |
| 27 Mar 2024 | 9,695.00 | 9,695.00 | 9,599.00 | 9,643.00 | 9,643.00 | 7,892 |
| 26 Mar 2024 | 9,690.00 | 9,700.00 | 9,561.00 | 9,695.00 | 9,695.00 | 14,197 |
| 25 Mar 2024 | 9,823.00 | 9,823.00 | 9,605.00 | 9,752.00 | 9,752.00 | 11,269 |
| 21 Mar 2024 | 9,700.00 | 9,960.00 | 9,611.00 | 9,823.00 | 9,823.00 | 24,505 |
| 20 Mar 2024 | 9,560.00 | 9,700.00 | 9,560.00 | 9,700.00 | 9,700.00 | 7,184 |
| 19 Mar 2024 | 9,600.00 | 9,695.00 | 9,545.00 | 9,560.00 | 9,560.00 | 9,286 |
| 18 Mar 2024 | 9,561.00 | 9,709.00 | 9,427.00 | 9,600.00 | 9,600.00 | 20,554 |
| 17 Mar 2024 | 9,420.00 | 9,622.00 | 9,420.00 | 9,561.00 | 9,561.00 | 6,225 |
| 14 Mar 2024 | 9,425.00 | 9,528.00 | 9,385.00 | 9,420.00 | 9,420.00 | 154,698 |
| 13 Mar 2024 | 9,738.00 | 9,768.00 | 9,476.00 | 9,500.00 | 9,500.00 | 91,124 |
| 12 Mar 2024 | 9,746.00 | 10,020.00 | 9,650.00 | 9,738.00 | 9,738.00 | 288,251 |
| 11 Mar 2024 | 9,866.00 | 9,866.00 | 9,642.00 | 9,746.00 | 9,746.00 | 56,879 |
| 10 Mar 2024 | 9,700.00 | 9,968.00 | 9,499.00 | 9,763.00 | 9,763.00 | 62,357 |
| 07 Mar 2024 | 9,615.00 | 10,110.00 | 9,500.00 | 9,866.00 | 9,866.00 | 102,066 |
| 06 Mar 2024 | 9,783.00 | 9,783.00 | 9,783.00 | 9,783.00 | 9,783.00 | - |
| 05 Mar 2024 | 9,762.00 | 9,944.00 | 9,723.00 | 9,783.00 | 9,783.00 | 37,271 |
| 04 Mar 2024 | 9,777.00 | 9,800.00 | 9,633.00 | 9,762.00 | 9,762.00 | 17,574 |
| 03 Mar 2024 | 9,882.00 | 9,984.00 | 9,778.00 | 9,889.00 | 9,889.00 | 8,526 |
| 29 Feb 2024 | 10,160.00 | 10,370.00 | 9,850.00 | 9,882.00 | 9,882.00 | 29,467 |
| 28 Feb 2024 | 10,140.00 | 10,420.00 | 9,950.00 | 10,160.00 | 10,160.00 | 23,704 |
| 26 Feb 2024 | 10,390.00 | 10,390.00 | 10,050.00 | 10,140.00 | 10,140.00 | 15,561 |
| 25 Feb 2024 | 10,070.00 | 10,360.00 | 9,990.00 | 10,320.00 | 10,320.00 | 18,154 |
| 22 Feb 2024 | 9,895.00 | 10,150.00 | 9,893.00 | 10,070.00 | 10,070.00 | 19,280 |
| 21 Feb 2024 | 9,923.00 | 9,982.00 | 9,809.00 | 9,895.00 | 9,895.00 | 31,462 |
| 20 Feb 2024 | 9,968.00 | 9,991.00 | 9,799.00 | 9,923.00 | 9,923.00 | 13,320 |
| 19 Feb 2024 | 9,915.00 | 10,140.00 | 9,700.00 | 9,968.00 | 9,968.00 | 164,500 |
| 18 Feb 2024 | 9,950.00 | 10,000.00 | 9,814.00 | 9,915.00 | 9,915.00 | 12,134 |
| 15 Feb 2024 | 9,499.00 | 9,754.00 | 9,462.00 | 9,662.00 | 9,662.00 | 52,674 |
| 14 Feb 2024 | 9,250.00 | 9,492.00 | 9,110.00 | 9,404.00 | 9,404.00 | 10,366 |
| 13 Feb 2024 | 9,422.00 | 9,500.00 | 9,277.00 | 9,499.00 | 9,499.00 | 33,363 |
| 12 Feb 2024 | 9,245.00 | 9,455.00 | 9,223.00 | 9,422.00 | 9,422.00 | 17,256 |
| 11 Feb 2024 | 9,200.00 | 9,409.00 | 9,105.00 | 9,245.00 | 9,245.00 | 15,308 |
| 08 Feb 2024 | 9,360.00 | 9,499.00 | 9,216.00 | 9,442.00 | 9,442.00 | 42,940 |
| 07 Feb 2024 | 8,801.00 | 9,380.00 | 8,801.00 | 9,366.00 | 9,366.00 | 79,084 |
| 06 Feb 2024 | 8,900.00 | 8,904.00 | 8,700.00 | 8,701.00 | 8,701.00 | 50,480 |
| 05 Feb 2024 | 8,937.00 | 9,149.00 | 8,900.00 | 8,940.00 | 8,940.00 | 7,727 |
| 04 Feb 2024 | 9,200.00 | 9,200.00 | 8,937.00 | 8,937.00 | 8,937.00 | 11,546 |
| 01 Feb 2024 | 8,948.00 | 9,170.00 | 8,848.00 | 9,170.00 | 9,170.00 | 49,416 |
| 31 Jan 2024 | 9,175.00 | 9,235.00 | 8,946.00 | 8,946.00 | 8,946.00 | 26,491 |
| 30 Jan 2024 | 8,751.00 | 9,189.00 | 8,654.00 | 9,175.00 | 9,175.00 | 67,414 |
| 29 Jan 2024 | 8,334.00 | 8,751.00 | 8,270.00 | 8,751.00 | 8,751.00 | 24,848 |
| 28 Jan 2024 | 8,260.00 | 8,393.00 | 8,135.00 | 8,334.00 | 8,334.00 | 9,929 |
| 25 Jan 2024 | 8,100.00 | 8,260.00 | 8,008.00 | 8,260.00 | 8,260.00 | 12,042 |
| 24 Jan 2024 | 8,114.00 | 8,329.00 | 8,102.00 | 8,193.00 | 8,193.00 | 9,868 |
| 23 Jan 2024 | 8,398.00 | 8,398.00 | 8,102.00 | 8,114.00 | 8,114.00 | 9,847 |
| 22 Jan 2024 | 8,500.00 | 8,535.00 | 8,312.00 | 8,398.00 | 8,398.00 | 23,125 |
| 21 Jan 2024 | 8,380.00 | 8,600.00 | 8,380.00 | 8,522.00 | 8,522.00 | 10,316 |
| *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.