Partner Communications Company Ltd. (PTNR.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
As of 02:42PM IDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 1,523.00 | 1,523.00 | 1,480.00 | 1,492.00 | 1,492.00 | 24,948 |
| 01 Jul 2024 | 1,535.00 | 1,537.00 | 1,492.00 | 1,492.00 | 1,492.00 | 74,774 |
| 30 Jun 2024 | 1,510.00 | 1,549.00 | 1,508.00 | 1,535.00 | 1,535.00 | 74,681 |
| 27 Jun 2024 | 1,500.00 | 1,535.00 | 1,487.00 | 1,519.00 | 1,519.00 | 165,855 |
| 26 Jun 2024 | 1,515.00 | 1,539.00 | 1,514.00 | 1,539.00 | 1,539.00 | 149,276 |
| 25 Jun 2024 | 1,550.00 | 1,550.00 | 1,508.00 | 1,515.00 | 1,515.00 | 176,971 |
| 24 Jun 2024 | 1,520.00 | 1,555.00 | 1,507.00 | 1,525.00 | 1,525.00 | 108,313 |
| 23 Jun 2024 | 1,550.00 | 1,550.00 | 1,517.00 | 1,520.00 | 1,520.00 | 73,832 |
| 20 Jun 2024 | 1,619.00 | 1,619.00 | 1,533.00 | 1,550.00 | 1,550.00 | 350,431 |
| 19 Jun 2024 | 1,648.00 | 1,648.00 | 1,569.00 | 1,574.00 | 1,574.00 | 108,691 |
| 18 Jun 2024 | 1,617.00 | 1,626.00 | 1,587.00 | 1,620.00 | 1,620.00 | 146,286 |
| 17 Jun 2024 | 1,587.00 | 1,617.00 | 1,560.00 | 1,617.00 | 1,617.00 | 170,308 |
| 16 Jun 2024 | 1,613.00 | 1,615.00 | 1,567.00 | 1,587.00 | 1,587.00 | 52,603 |
| 13 Jun 2024 | 1,588.00 | 1,614.00 | 1,555.00 | 1,613.00 | 1,613.00 | 173,890 |
| 10 Jun 2024 | 1,575.00 | 1,591.00 | 1,529.00 | 1,588.00 | 1,588.00 | 340,600 |
| 09 Jun 2024 | 1,570.00 | 1,614.00 | 1,501.00 | 1,563.00 | 1,563.00 | 172,855 |
| 06 Jun 2024 | 1,635.00 | 1,649.00 | 1,557.00 | 1,557.00 | 1,557.00 | 323,106 |
| 05 Jun 2024 | 1,699.00 | 1,705.00 | 1,601.00 | 1,635.00 | 1,635.00 | 247,905 |
| 04 Jun 2024 | 1,700.00 | 1,700.00 | 1,659.00 | 1,684.00 | 1,684.00 | 103,540 |
| 03 Jun 2024 | 1,671.00 | 1,712.00 | 1,660.00 | 1,676.00 | 1,676.00 | 228,330 |
| 02 Jun 2024 | 1,726.00 | 1,736.00 | 1,673.00 | 1,689.00 | 1,689.00 | 64,944 |
| 30 May 2024 | 1,705.00 | 1,757.00 | 1,701.00 | 1,726.00 | 1,726.00 | 282,741 |
| 29 May 2024 | 1,680.00 | 1,722.00 | 1,668.00 | 1,722.00 | 1,722.00 | 144,161 |
| 28 May 2024 | 1,739.00 | 1,739.00 | 1,633.00 | 1,678.00 | 1,678.00 | 155,108 |
| 27 May 2024 | 1,709.00 | 1,727.00 | 1,662.00 | 1,662.00 | 1,662.00 | 105,061 |
| 26 May 2024 | 1,690.00 | 1,709.00 | 1,679.00 | 1,697.00 | 1,697.00 | 59,539 |
| 23 May 2024 | 1,687.00 | 1,687.00 | 1,661.00 | 1,682.00 | 1,682.00 | 64,120 |
| 22 May 2024 | 1,656.00 | 1,683.00 | 1,654.00 | 1,670.00 | 1,670.00 | 236,971 |
| 21 May 2024 | 1,688.00 | 1,689.00 | 1,635.00 | 1,656.00 | 1,656.00 | 156,702 |
| 20 May 2024 | 1,608.00 | 1,688.00 | 1,608.00 | 1,688.00 | 1,688.00 | 110,805 |
| 19 May 2024 | 1,678.00 | 1,695.00 | 1,602.00 | 1,608.00 | 1,608.00 | 61,217 |
| 16 May 2024 | 1,710.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,680.00 | 161,654 |
| 15 May 2024 | 1,725.00 | 1,747.00 | 1,703.00 | 1,710.00 | 1,710.00 | 179,565 |
| 12 May 2024 | 1,705.00 | 1,727.00 | 1,705.00 | 1,725.00 | 1,725.00 | 46,336 |
| 09 May 2024 | 1,710.00 | 1,710.00 | 1,693.00 | 1,705.00 | 1,705.00 | 291,946 |
| 08 May 2024 | 1,720.00 | 1,720.00 | 1,692.00 | 1,710.00 | 1,710.00 | 118,788 |
| 07 May 2024 | 1,704.00 | 1,723.00 | 1,704.00 | 1,714.00 | 1,714.00 | 104,706 |
| 06 May 2024 | 1,700.00 | 1,706.00 | 1,680.00 | 1,704.00 | 1,704.00 | 77,135 |
| 05 May 2024 | 1,722.00 | 1,738.00 | 1,702.00 | 1,709.00 | 1,709.00 | 113,943 |
| 02 May 2024 | 1,730.00 | 1,732.00 | 1,705.00 | 1,715.00 | 1,715.00 | 848,988 |
| 01 May 2024 | 1,749.00 | 1,749.00 | 1,719.00 | 1,730.00 | 1,730.00 | 107,864 |
| 30 Apr 2024 | 1,721.00 | 1,749.00 | 1,721.00 | 1,749.00 | 1,749.00 | 113,916 |
| 25 Apr 2024 | 1,730.00 | 1,730.00 | 1,699.00 | 1,721.00 | 1,721.00 | 39,646 |
| 24 Apr 2024 | 1,725.00 | 1,739.00 | 1,725.00 | 1,730.00 | 1,730.00 | 158,265 |
| 21 Apr 2024 | 1,655.00 | 1,734.00 | 1,655.00 | 1,725.00 | 1,725.00 | 108,295 |
| 18 Apr 2024 | 1,685.00 | 1,685.00 | 1,640.00 | 1,655.00 | 1,655.00 | 94,185 |
| 17 Apr 2024 | 1,696.00 | 1,710.00 | 1,645.00 | 1,651.00 | 1,651.00 | 89,961 |
| 16 Apr 2024 | 1,690.00 | 1,704.00 | 1,665.00 | 1,696.00 | 1,696.00 | 158,003 |
| 15 Apr 2024 | 1,651.00 | 1,690.00 | 1,650.00 | 1,690.00 | 1,690.00 | 167,402 |
| 14 Apr 2024 | 1,626.00 | 1,661.00 | 1,589.00 | 1,651.00 | 1,651.00 | 69,531 |
| 11 Apr 2024 | 1,601.00 | 1,629.00 | 1,569.00 | 1,626.00 | 1,626.00 | 238,200 |
| 10 Apr 2024 | 1,630.00 | 1,631.00 | 1,601.00 | 1,622.00 | 1,622.00 | 117,879 |
| 09 Apr 2024 | 1,635.00 | 1,635.00 | 1,600.00 | 1,630.00 | 1,630.00 | 186,512 |
| 08 Apr 2024 | 1,575.00 | 1,635.00 | 1,575.00 | 1,635.00 | 1,635.00 | 159,938 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1,597.00 | 1,597.00 | 1,552.00 | 1,588.00 | 1,588.00 | 118,217 |
| 03 Apr 2024 | 1,625.00 | 1,625.00 | 1,585.00 | 1,597.00 | 1,597.00 | 170,574 |
| 02 Apr 2024 | 1,627.00 | 1,634.00 | 1,598.00 | 1,625.00 | 1,625.00 | 162,379 |
| 01 Apr 2024 | 1,597.00 | 1,633.00 | 1,574.00 | 1,627.00 | 1,627.00 | 100,118 |
| 31 Mar 2024 | 1,602.00 | 1,619.00 | 1,592.00 | 1,597.00 | 1,597.00 | 54,276 |
| 28 Mar 2024 | 1,604.00 | 1,612.00 | 1,569.00 | 1,602.00 | 1,602.00 | 188,812 |
| 27 Mar 2024 | 1,605.00 | 1,605.00 | 1,564.00 | 1,564.00 | 1,564.00 | 185,683 |
| 26 Mar 2024 | 1,605.00 | 1,607.00 | 1,572.00 | 1,572.00 | 1,572.00 | 184,940 |
| 25 Mar 2024 | 1,643.00 | 1,652.00 | 1,585.00 | 1,605.00 | 1,605.00 | 337,424 |
| 21 Mar 2024 | 1,627.00 | 1,643.00 | 1,619.00 | 1,643.00 | 1,643.00 | 160,982 |
| 20 Mar 2024 | 1,619.00 | 1,630.00 | 1,606.00 | 1,627.00 | 1,627.00 | 227,581 |
| 19 Mar 2024 | 1,670.00 | 1,670.00 | 1,623.00 | 1,630.00 | 1,630.00 | 189,506 |
| 18 Mar 2024 | 1,680.00 | 1,681.00 | 1,654.00 | 1,670.00 | 1,670.00 | 154,844 |
| 17 Mar 2024 | 1,638.00 | 1,680.00 | 1,632.00 | 1,680.00 | 1,680.00 | 84,222 |
| 14 Mar 2024 | 1,638.00 | 1,649.00 | 1,603.00 | 1,638.00 | 1,638.00 | 139,766 |
| 13 Mar 2024 | 1,678.00 | 1,678.00 | 1,615.00 | 1,638.00 | 1,638.00 | 147,354 |
| 12 Mar 2024 | 1,612.00 | 1,700.00 | 1,579.00 | 1,678.00 | 1,678.00 | 401,799 |
| 11 Mar 2024 | 1,610.00 | 1,631.00 | 1,562.00 | 1,612.00 | 1,612.00 | 172,828 |
| 10 Mar 2024 | 1,638.00 | 1,638.00 | 1,601.00 | 1,605.00 | 1,605.00 | 38,948 |
| 07 Mar 2024 | 1,640.00 | 1,647.00 | 1,619.00 | 1,638.00 | 1,638.00 | 82,196 |
| 06 Mar 2024 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - |
| 05 Mar 2024 | 1,720.00 | 1,729.00 | 1,660.00 | 1,670.00 | 1,670.00 | 117,461 |
| 04 Mar 2024 | 1,757.00 | 1,756.00 | 1,703.00 | 1,720.00 | 1,720.00 | 201,961 |
| 03 Mar 2024 | 1,741.00 | 1,765.00 | 1,738.00 | 1,757.00 | 1,757.00 | 60,697 |
| 29 Feb 2024 | 1,752.00 | 1,795.00 | 1,741.00 | 1,741.00 | 1,741.00 | 247,165 |
| 28 Feb 2024 | 1,763.00 | 1,769.00 | 1,729.00 | 1,747.00 | 1,747.00 | 80,840 |
| 26 Feb 2024 | 1,721.00 | 1,784.00 | 1,719.00 | 1,763.00 | 1,763.00 | 119,450 |
| 25 Feb 2024 | 1,723.00 | 1,740.00 | 1,700.00 | 1,721.00 | 1,721.00 | 45,517 |
| 22 Feb 2024 | 1,740.00 | 1,772.00 | 1,691.00 | 1,714.00 | 1,714.00 | 442,858 |
| 21 Feb 2024 | 1,739.00 | 1,768.00 | 1,717.00 | 1,740.00 | 1,740.00 | 145,217 |
| 20 Feb 2024 | 1,764.00 | 1,767.00 | 1,716.00 | 1,739.00 | 1,739.00 | 109,075 |
| 19 Feb 2024 | 1,740.00 | 1,780.00 | 1,740.00 | 1,764.00 | 1,764.00 | 126,898 |
| 18 Feb 2024 | 1,714.00 | 1,741.00 | 1,696.00 | 1,741.00 | 1,741.00 | 84,804 |
| 15 Feb 2024 | 1,710.00 | 1,725.00 | 1,700.00 | 1,714.00 | 1,714.00 | 97,571 |
| 14 Feb 2024 | 1,754.00 | 1,774.00 | 1,710.00 | 1,710.00 | 1,710.00 | 82,422 |
| 13 Feb 2024 | 1,723.00 | 1,764.00 | 1,707.00 | 1,754.00 | 1,754.00 | 162,992 |
| 12 Feb 2024 | 1,675.00 | 1,724.00 | 1,674.00 | 1,723.00 | 1,723.00 | 93,750 |
| 11 Feb 2024 | 1,680.00 | 1,742.00 | 1,650.00 | 1,675.00 | 1,675.00 | 51,320 |
| 08 Feb 2024 | 1,719.00 | 1,757.00 | 1,700.00 | 1,700.00 | 1,700.00 | 120,217 |
| 07 Feb 2024 | 1,707.00 | 1,749.00 | 1,690.00 | 1,719.00 | 1,719.00 | 135,690 |
| 06 Feb 2024 | 1,625.00 | 1,707.00 | 1,625.00 | 1,707.00 | 1,707.00 | 210,049 |
| 05 Feb 2024 | 1,618.00 | 1,658.00 | 1,618.00 | 1,625.00 | 1,625.00 | 165,884 |
| 04 Feb 2024 | 1,700.00 | 1,704.00 | 1,618.00 | 1,618.00 | 1,618.00 | 103,969 |
| 01 Feb 2024 | 1,690.00 | 1,705.00 | 1,661.00 | 1,693.00 | 1,693.00 | 845,312 |
| 31 Jan 2024 | 1,686.00 | 1,740.00 | 1,684.00 | 1,690.00 | 1,690.00 | 211,564 |
| *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.