UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.69 +0.79 (+0.98%) GOLD FUTURES
2,335.40 +22.20 (+0.96%) DOW
39,056.93 -70.87 (-0.18%) Bitcoin GBP
48,844.30 +554.66 (+1.15%)
Smart Agro - Limited (SMAG.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 12:16PM IDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 444.40 | 422.00 | 422.00 | 422.00 | 422.00 | 1,248 |
| 25 Jun 2024 | 458.10 | 444.50 | 444.40 | 444.40 | 444.40 | 862 |
| 24 Jun 2024 | 458.10 | 458.10 | 458.10 | 458.10 | 458.10 | - |
| 23 Jun 2024 | 458.10 | 458.10 | 458.10 | 458.10 | 458.10 | - |
| 20 Jun 2024 | 458.10 | 458.10 | 458.10 | 458.10 | 458.10 | - |
| 19 Jun 2024 | 458.10 | 458.10 | 458.10 | 458.10 | 458.10 | - |
| 18 Jun 2024 | 458.10 | 458.10 | 458.10 | 458.10 | 458.10 | - |
| 17 Jun 2024 | 470.00 | 460.00 | 455.90 | 458.10 | 458.10 | 421 |
| 16 Jun 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| 13 Jun 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| 10 Jun 2024 | 455.00 | 470.00 | 470.00 | 470.00 | 470.00 | 500 |
| 09 Jun 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| 06 Jun 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | - |
| 05 Jun 2024 | 437.70 | 455.00 | 454.90 | 455.00 | 455.00 | 2,100 |
| 04 Jun 2024 | 437.70 | 437.70 | 437.70 | 437.70 | 437.70 | - |
| 03 Jun 2024 | 437.70 | 437.70 | 437.70 | 437.70 | 437.70 | - |
| 02 Jun 2024 | 437.70 | 437.70 | 437.70 | 437.70 | 437.70 | - |
| 30 May 2024 | 395.60 | 448.00 | 429.10 | 437.70 | 437.70 | 978 |
| 29 May 2024 | 382.00 | 396.10 | 382.00 | 395.60 | 395.60 | 2,033 |
| 28 May 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 27 May 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 26 May 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 23 May 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 22 May 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 21 May 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 93 |
| 20 May 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 19 May 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| 16 May 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 800 |
| 15 May 2024 | 380.10 | 380.10 | 380.10 | 380.10 | 380.10 | - |
| 12 May 2024 | 405.00 | 380.10 | 380.00 | 380.10 | 380.10 | 898 |
| 09 May 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
| 08 May 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
| 07 May 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
| 06 May 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
| 05 May 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
| 05 May 2024 | 1:9 Stock split | |||||
| 02 May 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
| 01 May 2024 | 405.90 | 409.50 | 403.20 | 405.00 | 405.00 | 1,277 |
| 30 Apr 2024 | 405.90 | 405.90 | 405.90 | 405.90 | 405.90 | - |
| 25 Apr 2024 | 423.90 | 405.90 | 405.00 | 405.90 | 405.90 | 2,948 |
| 24 Apr 2024 | 423.90 | 423.90 | 423.90 | 423.90 | 423.90 | - |
| 21 Apr 2024 | 423.90 | 423.90 | 423.90 | 423.90 | 423.90 | 55 |
| 18 Apr 2024 | 423.90 | 423.90 | 423.90 | 423.90 | 423.90 | - |
| 17 Apr 2024 | 450.00 | 445.50 | 423.00 | 423.90 | 423.90 | 3,624 |
| 16 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 15 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 14 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 11 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 10 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 09 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 08 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 03 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 02 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 01 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 31 Mar 2024 | 453.60 | 459.90 | 432.00 | 450.00 | 450.00 | 222 |
| 28 Mar 2024 | 453.60 | 453.60 | 453.60 | 453.60 | 453.60 | - |
| 27 Mar 2024 | 461.70 | 448.20 | 448.20 | 453.60 | 453.60 | 277 |
| 26 Mar 2024 | 461.70 | 461.70 | 461.70 | 461.70 | 461.70 | - |
| 25 Mar 2024 | 461.70 | 461.70 | 461.70 | 461.70 | 461.70 | - |
| 21 Mar 2024 | 461.70 | 461.70 | 461.70 | 461.70 | 461.70 | - |
| 20 Mar 2024 | 461.70 | 461.70 | 461.70 | 461.70 | 461.70 | - |
| 19 Mar 2024 | 461.70 | 461.70 | 461.70 | 461.70 | 461.70 | - |
| 18 Mar 2024 | 461.70 | 461.70 | 461.70 | 461.70 | 461.70 | - |
| 17 Mar 2024 | 461.70 | 461.70 | 461.70 | 461.70 | 461.70 | - |
| 14 Mar 2024 | 461.70 | 461.70 | 461.70 | 461.70 | 461.70 | - |
| 13 Mar 2024 | 462.60 | 462.60 | 462.60 | 461.70 | 461.70 | 313 |
| 12 Mar 2024 | 458.10 | 458.10 | 458.10 | 458.10 | 458.10 | - |
| 11 Mar 2024 | 458.10 | 458.10 | 458.10 | 458.10 | 458.10 | - |
| 10 Mar 2024 | 458.10 | 458.10 | 458.10 | 458.10 | 458.10 | - |
| 07 Mar 2024 | 434.70 | 486.00 | 450.00 | 458.10 | 458.10 | 4,943 |
| 06 Mar 2024 | 449.10 | 449.10 | 449.10 | 449.10 | 449.10 | - |
| 05 Mar 2024 | 449.10 | 449.10 | 449.10 | 449.10 | 449.10 | - |
| 04 Mar 2024 | 449.10 | 449.10 | 449.10 | 449.10 | 449.10 | - |
| 03 Mar 2024 | 449.10 | 449.10 | 449.10 | 449.10 | 449.10 | - |
| 29 Feb 2024 | 425.70 | 494.10 | 425.70 | 449.10 | 449.10 | 7,513 |
| 28 Feb 2024 | 459.00 | 441.90 | 423.90 | 425.70 | 425.70 | 13,933 |
| 26 Feb 2024 | 475.20 | 459.00 | 459.00 | 459.00 | 459.00 | 552 |
| 25 Feb 2024 | 487.80 | 477.00 | 473.40 | 475.20 | 475.20 | 1,055 |
| 22 Feb 2024 | 487.80 | 487.80 | 487.80 | 487.80 | 487.80 | - |
| 21 Feb 2024 | 487.80 | 487.80 | 487.80 | 487.80 | 487.80 | - |
| 20 Feb 2024 | 487.80 | 487.80 | 487.80 | 487.80 | 487.80 | - |
| 19 Feb 2024 | 487.80 | 487.80 | 487.80 | 487.80 | 487.80 | - |
| 18 Feb 2024 | 487.80 | 487.80 | 487.80 | 487.80 | 487.80 | - |
| 15 Feb 2024 | 487.80 | 487.80 | 487.80 | 487.80 | 487.80 | - |
| 14 Feb 2024 | 487.80 | 487.80 | 487.80 | 487.80 | 487.80 | - |
| 13 Feb 2024 | 487.80 | 487.80 | 487.80 | 487.80 | 487.80 | - |
| 12 Feb 2024 | 481.50 | 495.00 | 468.90 | 487.80 | 487.80 | 2,320 |
| 11 Feb 2024 | 502.20 | 537.30 | 442.80 | 481.50 | 481.50 | 3,803 |
| 08 Feb 2024 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | - |
| 07 Feb 2024 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | - |
| 06 Feb 2024 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | - |
| 05 Feb 2024 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | - |
| 04 Feb 2024 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | - |
| 01 Feb 2024 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | - |
| 31 Jan 2024 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | - |
| 30 Jan 2024 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | - |
| 29 Jan 2024 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | - |
| 28 Jan 2024 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | - |
| *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.