Strauss Group Ltd. (STRS.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6,995.00 | 7,007.00 | 6,900.00 | 6,900.00 | 6,900.00 | 557,249 |
| 01 May 2024 | 6,872.00 | 6,994.00 | 6,872.00 | 6,980.00 | 6,980.00 | 76,491 |
| 30 Apr 2024 | 7,018.00 | 7,025.00 | 6,873.00 | 6,880.00 | 6,880.00 | 114,719 |
| 25 Apr 2024 | 6,920.00 | 6,984.00 | 6,865.00 | 6,948.00 | 6,948.00 | 195,304 |
| 24 Apr 2024 | 6,876.00 | 6,950.00 | 6,834.00 | 6,883.00 | 6,883.00 | 139,175 |
| 21 Apr 2024 | 6,650.00 | 6,794.00 | 6,650.00 | 6,780.00 | 6,780.00 | 151,498 |
| 18 Apr 2024 | 6,557.00 | 6,584.00 | 6,491.00 | 6,554.00 | 6,554.00 | 69,312 |
| 17 Apr 2024 | 6,520.00 | 6,598.00 | 6,495.00 | 6,500.00 | 6,500.00 | 68,075 |
| 16 Apr 2024 | 6,575.00 | 6,679.00 | 6,491.00 | 6,530.00 | 6,530.00 | 160,036 |
| 15 Apr 2024 | 6,690.00 | 6,808.00 | 6,607.00 | 6,620.00 | 6,620.00 | 110,873 |
| 14 Apr 2024 | 6,715.00 | 6,738.00 | 6,565.00 | 6,679.00 | 6,679.00 | 65,743 |
| 11 Apr 2024 | 6,705.00 | 6,760.00 | 6,647.00 | 6,700.00 | 6,700.00 | 111,431 |
| 10 Apr 2024 | 6,700.00 | 6,788.00 | 6,685.00 | 6,754.00 | 6,754.00 | 67,342 |
| 09 Apr 2024 | 6,728.00 | 6,797.00 | 6,701.00 | 6,725.00 | 6,725.00 | 76,481 |
| 08 Apr 2024 | 6,619.00 | 6,797.00 | 6,619.00 | 6,776.00 | 6,776.00 | 165,434 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 6,603.00 | 6,627.00 | 6,490.00 | 6,510.00 | 6,510.00 | 1,724,381 |
| 03 Apr 2024 | 6,750.00 | 6,750.00 | 6,601.00 | 6,656.00 | 6,656.00 | 128,384 |
| 02 Apr 2024 | 6,730.00 | 6,775.00 | 6,685.00 | 6,725.00 | 6,725.00 | 120,779 |
| 02 Apr 2024 | 231.63324 Dividend | |||||
| 01 Apr 2024 | 6,910.00 | 7,015.00 | 6,910.00 | 6,931.00 | 6,699.37 | 110,814 |
| 31 Mar 2024 | 6,977.00 | 6,977.00 | 6,905.00 | 6,910.00 | 6,679.07 | 77,755 |
| 28 Mar 2024 | 7,010.00 | 7,011.00 | 6,920.00 | 6,933.00 | 6,701.30 | 246,280 |
| 27 Mar 2024 | 7,124.00 | 7,220.00 | 6,935.00 | 6,980.00 | 6,746.73 | 409,570 |
| 26 Mar 2024 | 7,216.00 | 7,480.00 | 7,186.00 | 7,250.00 | 7,007.71 | 357,181 |
| 25 Mar 2024 | 7,120.00 | 7,155.00 | 7,021.00 | 7,087.00 | 6,850.15 | 68,711 |
| 21 Mar 2024 | 7,088.00 | 7,143.00 | 7,012.00 | 7,105.00 | 6,867.55 | 119,098 |
| 20 Mar 2024 | 6,939.00 | 6,974.00 | 6,868.00 | 6,974.00 | 6,740.93 | 60,548 |
| 19 Mar 2024 | 6,950.00 | 7,082.00 | 6,902.00 | 6,902.00 | 6,671.34 | 127,769 |
| 18 Mar 2024 | 6,847.00 | 6,940.00 | 6,818.00 | 6,910.00 | 6,679.07 | 59,003 |
| 17 Mar 2024 | 6,850.00 | 6,880.00 | 6,810.00 | 6,847.00 | 6,618.17 | 35,789 |
| 14 Mar 2024 | 6,736.00 | 6,863.00 | 6,714.00 | 6,833.00 | 6,604.64 | 145,816 |
| 13 Mar 2024 | 6,819.00 | 6,830.00 | 6,693.00 | 6,708.00 | 6,483.82 | 124,506 |
| 12 Mar 2024 | 6,832.00 | 6,887.00 | 6,793.00 | 6,801.00 | 6,573.71 | 93,848 |
| 11 Mar 2024 | 6,815.00 | 6,879.00 | 6,801.00 | 6,832.00 | 6,603.68 | 164,927 |
| 10 Mar 2024 | 6,821.00 | 6,895.00 | 6,821.00 | 6,842.00 | 6,613.34 | 58,626 |
| 07 Mar 2024 | 7,001.00 | 7,044.00 | 6,864.00 | 6,909.00 | 6,678.10 | 174,330 |
| 06 Mar 2024 | 7,095.00 | 7,095.00 | 7,095.00 | 7,095.00 | 6,857.89 | - |
| 05 Mar 2024 | 7,061.00 | 7,116.00 | 7,061.00 | 7,095.00 | 6,857.89 | 40,341 |
| 04 Mar 2024 | 7,151.00 | 7,151.00 | 7,090.00 | 7,090.00 | 6,853.05 | 52,719 |
| 03 Mar 2024 | 7,081.00 | 7,170.00 | 7,081.00 | 7,151.00 | 6,912.01 | 21,894 |
| 29 Feb 2024 | 7,220.00 | 7,229.00 | 7,081.00 | 7,081.00 | 6,844.35 | 93,747 |
| 28 Feb 2024 | 7,210.00 | 7,288.00 | 7,180.00 | 7,220.00 | 6,978.71 | 61,259 |
| 26 Feb 2024 | 7,160.00 | 7,220.00 | 7,089.00 | 7,189.00 | 6,948.74 | 71,716 |
| 25 Feb 2024 | 7,064.00 | 7,176.00 | 7,064.00 | 7,160.00 | 6,920.71 | 29,401 |
| 22 Feb 2024 | 7,082.00 | 7,128.00 | 7,031.00 | 7,064.00 | 6,827.92 | 183,636 |
| 21 Feb 2024 | 7,067.00 | 7,132.00 | 7,067.00 | 7,132.00 | 6,893.65 | 45,039 |
| 20 Feb 2024 | 7,111.00 | 7,184.00 | 7,067.00 | 7,067.00 | 6,830.82 | 60,223 |
| 19 Feb 2024 | 7,030.00 | 7,167.00 | 7,030.00 | 7,150.00 | 6,911.05 | 44,583 |
| 18 Feb 2024 | 7,040.00 | 7,071.00 | 7,004.00 | 7,042.00 | 6,806.66 | 21,350 |
| 15 Feb 2024 | 7,135.00 | 7,192.00 | 7,009.00 | 7,039.00 | 6,803.76 | 89,293 |
| 14 Feb 2024 | 7,220.00 | 7,220.00 | 7,107.00 | 7,153.00 | 6,913.95 | 53,213 |
| 13 Feb 2024 | 7,173.00 | 7,238.00 | 7,161.00 | 7,204.00 | 6,963.24 | 53,474 |
| 12 Feb 2024 | 7,164.00 | 7,229.00 | 7,144.00 | 7,173.00 | 6,933.28 | 55,945 |
| 11 Feb 2024 | 7,130.00 | 7,197.00 | 7,125.00 | 7,164.00 | 6,924.58 | 19,916 |
| 08 Feb 2024 | 7,310.00 | 7,370.00 | 7,256.00 | 7,256.00 | 7,013.51 | 88,158 |
| 07 Feb 2024 | 7,302.00 | 7,390.00 | 7,260.00 | 7,373.00 | 7,126.60 | 73,213 |
| 06 Feb 2024 | 7,115.00 | 7,316.00 | 7,115.00 | 7,302.00 | 7,057.97 | 87,661 |
| 05 Feb 2024 | 7,052.00 | 7,151.00 | 7,041.00 | 7,140.00 | 6,901.38 | 49,740 |
| 04 Feb 2024 | 7,148.00 | 7,148.00 | 7,069.00 | 7,118.00 | 6,880.12 | 29,541 |
| 01 Feb 2024 | 7,050.00 | 7,100.00 | 7,004.00 | 7,100.00 | 6,862.72 | 732,583 |
| 31 Jan 2024 | 7,189.00 | 7,190.00 | 7,100.00 | 7,100.00 | 6,862.72 | 68,317 |
| 30 Jan 2024 | 7,188.00 | 7,190.00 | 7,110.00 | 7,140.00 | 6,901.38 | 65,696 |
| 29 Jan 2024 | 7,150.00 | 7,231.00 | 7,073.00 | 7,231.00 | 6,989.34 | 74,015 |
| 28 Jan 2024 | 7,150.00 | 7,228.00 | 7,132.00 | 7,150.00 | 6,911.05 | 29,436 |
| 25 Jan 2024 | 7,086.00 | 7,215.00 | 7,086.00 | 7,150.00 | 6,911.05 | 281,430 |
| 24 Jan 2024 | 7,050.00 | 7,126.00 | 7,036.00 | 7,085.00 | 6,848.22 | 80,329 |
| 23 Jan 2024 | 7,100.00 | 7,150.00 | 7,002.00 | 7,050.00 | 6,814.39 | 102,013 |
| 22 Jan 2024 | 7,240.00 | 7,240.00 | 7,105.00 | 7,151.00 | 6,912.01 | 86,104 |
| 21 Jan 2024 | 7,190.00 | 7,250.00 | 7,156.00 | 7,240.00 | 6,998.04 | 21,084 |
| 18 Jan 2024 | 7,286.00 | 7,322.00 | 7,140.00 | 7,140.00 | 6,901.38 | 82,858 |
| 17 Jan 2024 | 7,400.00 | 7,410.00 | 7,239.00 | 7,286.00 | 7,042.50 | 472,630 |
| 16 Jan 2024 | 7,622.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,152.69 | 158,529 |
| 15 Jan 2024 | 7,597.00 | 7,740.00 | 7,520.00 | 7,700.00 | 7,442.67 | 207,153 |
| 14 Jan 2024 | 7,408.00 | 7,408.00 | 7,308.00 | 7,316.00 | 7,071.50 | 36,050 |
| 11 Jan 2024 | 7,330.00 | 7,449.00 | 7,318.00 | 7,408.00 | 7,160.43 | 64,312 |
| 10 Jan 2024 | 7,250.00 | 7,375.00 | 7,208.00 | 7,375.00 | 7,128.53 | 51,390 |
| 09 Jan 2024 | 7,323.00 | 7,388.00 | 7,141.00 | 7,220.00 | 6,978.71 | 97,391 |
| 08 Jan 2024 | 7,438.00 | 7,438.00 | 7,281.00 | 7,315.00 | 7,070.53 | 82,382 |
| 07 Jan 2024 | 7,450.00 | 7,450.00 | 7,350.00 | 7,409.00 | 7,161.39 | 28,427 |
| 04 Jan 2024 | 7,260.00 | 7,459.00 | 7,218.00 | 7,450.00 | 7,201.02 | 108,832 |
| 03 Jan 2024 | 7,115.00 | 7,287.00 | 7,100.00 | 7,199.00 | 6,958.41 | 151,674 |
| 02 Jan 2024 | 7,095.00 | 7,125.00 | 7,074.00 | 7,100.00 | 6,862.72 | 513,471 |
| 01 Jan 2024 | 6,850.00 | 7,052.00 | 6,840.00 | 7,052.00 | 6,816.32 | 88,171 |
| 31 Dec 2023 | 6,801.00 | 6,857.00 | 6,799.00 | 6,850.00 | 6,621.07 | 99,618 |
| 28 Dec 2023 | 6,881.00 | 6,910.00 | 6,722.00 | 6,801.00 | 6,573.71 | 268,895 |
| 27 Dec 2023 | 6,950.00 | 6,950.00 | 6,826.00 | 6,856.00 | 6,626.87 | 107,789 |
| 26 Dec 2023 | 7,099.00 | 7,099.00 | 6,890.00 | 6,913.00 | 6,681.97 | 95,972 |
| 25 Dec 2023 | 7,050.00 | 7,096.00 | 7,045.00 | 7,090.00 | 6,853.05 | 31,840 |
| 24 Dec 2023 | 7,084.00 | 7,084.00 | 7,025.00 | 7,050.00 | 6,814.39 | 16,653 |
| 21 Dec 2023 | 7,017.00 | 7,086.00 | 6,981.00 | 7,084.00 | 6,847.25 | 104,627 |
| 20 Dec 2023 | 7,100.00 | 7,102.00 | 6,970.00 | 7,017.00 | 6,782.49 | 80,133 |
| 19 Dec 2023 | 6,974.00 | 7,062.00 | 6,901.00 | 7,062.00 | 6,825.99 | 108,544 |
| 18 Dec 2023 | 6,977.00 | 7,000.00 | 6,883.00 | 6,947.00 | 6,714.83 | 113,195 |
| 17 Dec 2023 | 7,080.00 | 7,119.00 | 7,000.00 | 7,008.00 | 6,773.79 | 31,477 |
| 14 Dec 2023 | 7,041.00 | 7,090.00 | 6,987.00 | 7,070.00 | 6,833.72 | 172,758 |
| 13 Dec 2023 | 7,000.00 | 7,069.00 | 6,920.00 | 7,000.00 | 6,766.06 | 47,594 |
| 12 Dec 2023 | 7,079.00 | 7,118.00 | 7,000.00 | 7,000.00 | 6,766.06 | 92,599 |
| 11 Dec 2023 | 7,109.00 | 7,246.00 | 7,040.00 | 7,040.00 | 6,804.72 | 103,287 |
| 10 Dec 2023 | 7,190.00 | 7,211.00 | 7,141.00 | 7,181.00 | 6,941.01 | 49,319 |
| *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.