Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

Allfunds Group plc (0AAL.IL)

Compare
5.34
-9.60
(-64.23%)
As of 8:18:12 AM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20255.285.345.285.325.321,165
Mar 11, 20255.205.325.2014.9414.94104,945
Mar 10, 20255.415.435.2414.9414.94165,754
Mar 7, 20255.605.615.4314.9414.9484,140
Mar 6, 20255.785.835.5714.9414.94263,227
Mar 5, 20255.435.615.4314.9414.94118,485
Mar 4, 20255.555.705.2614.9414.9473,519
Mar 3, 20254.995.234.9714.9414.94170,052
Feb 28, 20254.925.014.9014.9414.9478,649
Feb 27, 20255.025.054.9914.9414.9418,067
Feb 26, 20254.995.074.9014.9414.9433,721
Feb 25, 20254.985.004.9314.9414.941,786,753
Feb 24, 20254.965.024.9414.9414.9453,936
Feb 21, 20254.904.984.8714.9414.9425,607
Feb 20, 20254.894.924.8514.9414.9413,079
Feb 19, 20254.964.974.8714.9414.9453,375
Feb 18, 20254.964.964.9214.9414.94161,246
Feb 17, 20254.934.974.9314.9414.94134,790
Feb 14, 20254.944.994.9014.9414.9438,945
Feb 13, 20255.015.014.8914.9414.9434,037
Feb 12, 20254.875.024.8714.9414.9421,684
Feb 11, 20254.864.884.8414.9414.9418,938
Feb 10, 20254.874.884.8414.9414.9427,037
Feb 7, 20255.135.134.8714.9414.94115,957
Feb 6, 20255.005.094.9614.9414.94192,478
Feb 5, 20255.015.164.9914.9414.9412,990
Feb 4, 20255.035.114.9114.9414.9445,498
Feb 3, 20254.815.014.8114.9414.9427,320
Jan 31, 20254.895.074.8814.9414.94410,808
Jan 30, 20254.855.114.8514.9414.941,008,433
Jan 29, 20255.015.044.9714.9414.948,080
Jan 28, 20254.865.054.8614.9414.942,046,681
Jan 27, 20254.904.994.9814.9414.9420,824
Jan 24, 20255.035.114.9914.9414.947,886
Jan 23, 20255.015.074.9914.9414.947,920
Jan 22, 20255.055.095.0314.9414.9426,112
Jan 21, 20255.005.074.9614.9414.9457,312
Jan 20, 20254.864.974.8514.9414.9443,941
Jan 17, 20254.864.894.8114.9414.9479,517
Jan 16, 20254.844.854.7514.9414.94314,728
Jan 15, 20254.824.844.7114.9414.9481,279
Jan 14, 20254.754.754.6614.9414.9456,589
Jan 13, 20254.774.814.7214.9414.941,855,054
Jan 10, 20254.884.884.7514.9414.94786,875
Jan 9, 20254.904.904.8314.9414.94826,445
Jan 8, 20255.075.074.8714.9414.9496,104
Jan 7, 20255.145.185.0514.9414.9427,552
Jan 6, 20255.135.225.1114.9414.9428,458
Jan 3, 20255.155.165.1114.9414.9416,744
Jan 2, 20255.075.155.0714.9414.9425,134
Dec 31, 20245.085.085.0514.9414.9425,324
Dec 30, 20245.125.125.0514.9414.94106,660
Dec 27, 20245.045.145.0414.9414.9413,287
Dec 24, 20245.075.125.0714.9414.9496,145
Dec 23, 20245.165.165.0314.9414.9439,050
Dec 20, 20245.235.245.1414.9414.942,254,218
Dec 19, 20245.205.285.1414.9414.94164,142
Dec 18, 20245.285.285.1614.9414.942,322,922
Dec 17, 20245.345.345.2614.9414.9484,941
Dec 16, 20245.345.345.2814.9414.9434,281
Dec 13, 20245.385.385.2814.9414.94552,949
Dec 12, 20245.525.525.3114.9414.9433,980
Dec 11, 20245.535.535.4514.9414.94544,202
Dec 10, 20245.335.625.1814.9414.94144,015
Dec 9, 20245.755.795.6714.9414.94141,638
Dec 6, 20245.745.745.6814.9414.94339,863
Dec 5, 20245.685.725.6814.9414.94127,280
Dec 4, 20245.685.735.6414.9414.94117,364
Dec 3, 20245.655.685.6114.9414.94466,354
Dec 2, 20245.575.685.5514.9414.94215,297
Nov 29, 20245.475.595.4514.9414.9455,220
Nov 28, 20245.415.495.4114.9414.949,735
Nov 27, 20245.335.415.3314.9414.9412,434
Nov 26, 20245.475.475.3214.9414.9419,342
Nov 25, 20245.455.495.3914.9414.9462,537
Nov 22, 20245.205.445.1914.9414.9451,199
Nov 21, 20245.225.225.1614.9414.9429,789
Nov 20, 20245.345.345.2414.9414.9457,836
Nov 19, 20245.395.395.2614.9414.942,082,908
Nov 18, 20245.355.375.3014.9414.9415,756
Nov 15, 20245.405.425.3314.9414.9438,586
Nov 14, 20245.315.325.2614.9414.9481,848
Nov 13, 20245.325.365.2014.9414.9475,059
Nov 12, 20245.425.445.3414.9414.9420,694
Nov 11, 20245.535.535.5014.9414.9431,022
Nov 8, 20245.545.545.4714.9414.9417,312
Nov 7, 20245.535.685.5314.9414.9421,574
Nov 6, 20245.685.685.4514.9414.9426,666
Nov 5, 20245.535.555.4814.9414.94751,121
Nov 4, 20245.645.705.5314.9414.94591,831
Nov 1, 20245.615.705.6114.9414.94232,959
Oct 31, 20245.755.785.5714.9414.94112,066
Oct 30, 20245.765.825.7014.9414.94275,308
Oct 29, 20245.825.825.7314.9414.9454,856
Oct 28, 20245.665.845.6614.9414.9479,189
Oct 25, 20245.575.785.5714.9414.94210,601
Oct 24, 20245.475.645.465.635.63963,734
Oct 23, 20245.395.495.1214.9414.94311,234
Oct 22, 20245.285.415.2814.9414.9433,517
Oct 21, 20245.395.395.2614.9414.9457,494
Oct 18, 20245.345.345.2314.9414.9426,486
Oct 17, 20245.265.345.2114.9414.94146,236
Oct 16, 20245.165.355.1614.9414.9443,048
Oct 15, 20245.225.225.1814.9414.94207,502
Oct 14, 20245.215.255.1814.9414.9413,468
Oct 11, 20245.175.205.1514.9414.9415,602
Oct 10, 20245.165.225.1614.9414.9414,897
Oct 9, 20245.225.225.1614.9414.9465,508
Oct 8, 20245.155.185.0814.9414.9430,131
Oct 7, 20245.315.315.1614.9414.94958,216
Oct 4, 20245.275.345.2014.9414.94328,084
Oct 3, 20245.245.245.1414.9414.9462,917
Oct 2, 20245.325.335.2414.9414.9480,241
Oct 1, 20245.565.565.2414.9414.9496,247
Sep 30, 20245.555.575.4914.9414.94292,208
Sep 27, 20245.445.595.4314.9414.94175,554
Sep 26, 20245.345.415.2914.9414.9441,002
Sep 25, 20245.225.235.1814.9414.9425,007
Sep 24, 20245.245.245.1914.9414.941,576,702
Sep 23, 20245.265.305.1614.9414.949,153
Sep 20, 20245.425.435.2614.9414.94412,700
Sep 19, 20245.435.525.4314.9414.9416,057
Sep 18, 20245.335.395.3314.9414.94918,110
Sep 17, 20245.325.395.3214.9414.9444,576
Sep 16, 20245.275.305.2414.9414.9433,766
Sep 13, 20245.265.345.2614.9414.9446,709
Sep 12, 20245.235.245.1814.9414.9432,224
Sep 11, 20245.195.195.1114.9414.9422,291
Sep 10, 20245.245.305.1414.9414.9420,906
Sep 9, 20245.205.265.1514.9414.94203,986
Sep 6, 20245.195.245.1414.9414.9411,510
Sep 5, 20245.205.275.2014.9414.9435,841
Sep 4, 20245.175.235.1714.9414.9415,937
Sep 3, 20245.395.415.3014.9414.9414,255
Sep 2, 20245.415.415.3214.9414.9420,177
Aug 30, 20245.505.505.4314.9414.9481,441
Aug 29, 20245.515.515.4414.9414.942,199,320
Aug 28, 20245.475.535.4614.9414.9471,717
Aug 27, 20245.475.495.4414.9414.9460,652
Aug 23, 20245.495.565.4714.9414.9437,414
Aug 22, 20245.545.545.4114.9414.9415,844
Aug 21, 20245.365.455.3614.9414.9451,907
Aug 20, 20245.345.375.3114.9414.9430,306
Aug 19, 20245.345.345.3014.9414.9424,559
Aug 16, 20245.265.345.2014.9414.941,237,663
Aug 15, 20245.255.355.1714.9414.9450,920
Aug 14, 20245.265.285.2514.9414.9441,614
Aug 13, 20245.245.285.2014.9414.9433,011
Aug 12, 20245.285.325.2414.9414.9416,396
Aug 9, 20245.295.345.2814.9414.9462,298
Aug 8, 20245.145.295.1414.9414.9421,247
Aug 7, 20245.145.325.1414.9414.942,645,190
Aug 6, 20245.035.054.9114.9414.9440,952
Aug 5, 20245.035.124.8714.9414.94326,748
Aug 2, 20245.515.515.2614.9414.9461,713
Aug 1, 20245.595.605.5114.9414.94130,262
Jul 31, 20245.535.565.4314.9414.9410,074
Jul 30, 20245.455.565.4014.9414.94103,670
Jul 29, 20245.325.345.2414.9414.9419,321
Jul 26, 20245.225.245.2214.9414.945,099
Jul 25, 20245.205.275.1314.9414.9426,694
Jul 24, 20245.265.305.2114.9414.9447,459
Jul 23, 20245.325.335.2814.9414.941,660,587
Jul 22, 20245.205.305.2014.9414.94176,765
Jul 19, 20245.215.235.1614.9414.94108,279
Jul 18, 20245.275.315.2514.9414.9442,860
Jul 17, 20245.275.285.2514.9414.9423,057
Jul 16, 20245.265.345.2614.9414.9414,013
Jul 15, 20245.285.325.2714.9414.9441,682
Jul 12, 20245.255.305.2414.9414.9429,180
Jul 11, 20245.145.335.1414.9414.94138,828
Jul 10, 20245.065.115.0314.9414.9480,320
Jul 9, 20245.115.135.0514.9414.94129,825
Jul 8, 20245.185.205.1014.9414.941,174,478
Jul 5, 20245.235.265.1714.9414.9498,817
Jul 4, 20245.185.245.1814.9414.94197,369
Jul 3, 20245.165.215.1614.9414.9456,483
Jul 2, 20245.205.225.1514.9414.9437,810
Jul 1, 20245.265.285.2014.9414.94261,893
Jun 28, 20245.265.275.2414.9414.94119,065
Jun 27, 20245.225.265.2014.9414.9438,483
Jun 26, 20245.295.355.1414.9414.9457,163
Jun 25, 20245.295.325.2314.9414.942,560,269
Jun 24, 20245.215.375.1414.9414.94124,496
Jun 21, 20245.265.265.1414.9414.9436,151
Jun 20, 20245.255.325.2414.9414.9424,732
Jun 19, 20245.195.245.1914.9414.9436,927
Jun 18, 20245.245.285.2014.9414.94240,803
Jun 17, 20245.415.415.1414.9414.9467,934
Jun 14, 20245.625.625.4114.9414.9469,548
Jun 13, 20245.725.725.6114.9414.9427,720
Jun 12, 20245.595.745.5914.9414.9424,841
Jun 11, 20245.585.635.5614.9414.9466,706
Jun 10, 20245.465.585.4114.9414.9437,271
Jun 7, 20245.515.535.4414.9414.94319,166
Jun 6, 20245.615.615.5014.9414.94451,982
Jun 5, 20245.535.575.5114.9414.9420,068
Jun 4, 20245.515.555.4514.9414.9430,348
Jun 3, 20245.515.525.4714.9414.94445,569
May 31, 20245.515.515.4814.9414.946,918
May 30, 20245.495.525.4714.9414.9434,084
May 29, 20245.565.665.4714.9414.9498,178
May 28, 20245.715.715.5814.9414.9416,986
May 24, 20245.725.745.7114.9414.9431,959
May 23, 20245.725.855.7214.9414.9439,047
May 22, 20245.765.795.7614.9414.947,079
May 21, 20245.825.825.7414.9414.941,770,306
May 20, 20245.685.825.6814.9414.9437,385
May 17, 20245.685.705.6414.9414.9437,469
May 16, 20245.765.785.6814.9414.942,791,551
May 15, 20245.785.805.7214.9414.942,688,894
May 14, 20245.815.815.7714.9414.9449,727
May 13, 20245.805.805.7514.9414.9411,980
May 10, 20245.825.855.8014.9414.9438,446
May 9, 20245.865.895.8114.9414.946,105
May 8, 20245.915.935.9114.9414.94104,334
May 7, 20245.965.975.9414.9414.9434,320
May 3, 20245.925.965.8914.9414.9417,359
May 2, 20245.965.895.8414.9414.94274,959
May 1, 202414.9414.9414.9414.9414.94-
Apr 30, 20246.016.135.9414.9414.941,818,057
Apr 29, 20246.046.146.0414.9414.9425,842
Apr 26, 20246.056.086.0014.9414.94139,376
Apr 25, 20246.016.075.9514.9414.94316,973
Apr 24, 20246.206.286.0114.9414.941,039,952
Apr 23, 20246.956.976.7614.9414.94113,118
Apr 22, 20246.666.726.6314.9414.9449,441
Apr 19, 20246.646.646.5514.9414.9441,375
Apr 18, 20246.566.686.5614.9414.9438,854
Apr 17, 20246.516.666.5114.9414.9490,869
Apr 16, 20246.606.646.5014.9414.9481,305
Apr 15, 20246.866.866.7514.9414.94179,620
Apr 12, 20246.986.996.7214.9414.94190,778
Apr 11, 20247.017.036.9014.9414.94390,933
Apr 10, 20247.017.106.9714.9414.94336,948
Apr 9, 20246.856.936.8214.9414.94843,104
Apr 8, 20246.517.206.5114.9414.94135,177
Apr 5, 20246.516.526.4614.9414.9484,909
Apr 4, 20246.646.666.5814.9414.941,319,806
Apr 3, 20246.576.666.5514.9414.94160,838
Apr 2, 20246.746.746.5514.9414.94120,463
Mar 28, 20246.656.746.5914.9414.94159,576
Mar 27, 20246.866.946.6714.9414.94643,855
Mar 26, 20246.646.916.6114.9414.941,119,014
Mar 25, 20246.886.886.6814.9414.94127,782
Mar 22, 20246.866.916.7614.9414.94108,454
Mar 21, 20247.017.016.8814.9414.94105,707
Mar 20, 20246.866.946.8314.9414.9467,336
Mar 19, 20246.846.866.7914.9414.94640,799
Mar 18, 20246.916.916.8214.9414.9487,208
Mar 15, 20247.057.056.8614.9414.94225,632
Mar 14, 20247.037.036.9714.9414.9427,528
Mar 13, 20246.927.116.9214.9414.94426,998
Mar 12, 20246.886.996.8814.9414.9498,311

Related Tickers

FEN.L Frenkel Topping Group Plc
32.00
0.00%
 
0NC6.IL Investor AB (publ)
304.95
+61.11%
 
0AA9.IL Storskogen Group AB (publ)
13.18
-67.55%
 
BLU.L Blue Star Capital plc
7.50
-6.25%
 
ASTO.L AssetCo plc
36.50
0.00%
 
INOV.L Schroders Capital Global Innovation Trust plc - INOV
8.75
+0.40%
 
MF.PA Wendel
91.45
+0.94%
 
1359.HK CHINA CINDA
1.220
+0.83%
 
GIMB.BR Gimv NV
37.40
+0.40%
 
KINV-B.ST Kinnevik AB
74.02
+1.05%