IOB - Delayed Quote USD

Advanced Micro Devices, Inc. (0QZD.IL)

110.60
-3.05
(-2.68%)
At close: May 30 at 7:14:53 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 2025113.65112.85108.60110.60110.60136,198
May 29, 2025114.10117.02112.62113.65113.65184,666
May 28, 2025115.25115.75113.59114.10114.10143,749
May 27, 2025109.15115.36112.28115.25115.25157,080
May 23, 2025112.30111.35107.27109.15109.15144,582
May 22, 2025113.75113.01110.95112.30112.30122,607
May 21, 2025113.45116.10112.27113.75113.75274,075
May 20, 2025114.00115.03112.55113.45113.45119,764
May 19, 2025118.20115.52113.24114.00114.00158,235
May 16, 2025116.70118.61115.12118.20118.20273,561
May 15, 2025118.60117.50114.41116.70116.70265,978
May 14, 2025110.10122.51114.00118.60118.60518,426
May 13, 2025108.10113.11107.64110.10110.10218,329
May 12, 2025102.40111.01106.70106.90106.90183,392
May 9, 2025103.45103.47101.61102.40102.40135,613
May 8, 202598.10105.42101.10103.45103.45355,530
May 7, 202598.40103.3297.0598.1098.10466,147
May 6, 202598.68101.0197.4498.4398.43159,779
May 2, 202598.2099.8796.9398.6898.68127,390
May 1, 202594.53100.1998.1598.2098.20148,607
Apr 30, 202595.3596.7791.8894.5394.53137,308
Apr 29, 202595.7297.1195.3895.3595.3550,259
Apr 28, 202593.8297.4872.3195.7595.75115,504
Apr 25, 202593.2597.0592.8593.8293.82140,338
Apr 24, 202592.1594.7489.5293.2593.25186,870
Apr 23, 202586.0593.7088.8792.1592.15195,252
Apr 22, 202588.0087.1285.1886.0586.05195,515
Apr 17, 202589.3589.9086.5488.0088.00141,188
Apr 16, 202595.7290.4386.9489.3589.35353,707
Apr 15, 202595.2596.8593.8195.7295.72196,410
Apr 14, 202590.6397.8893.4795.2895.28202,408
Apr 11, 202589.8294.7562.4290.6390.63257,964
Apr 10, 202594.0095.5085.0589.8289.82266,088
Apr 9, 202579.3094.1776.1282.8282.82327,093
Apr 8, 202583.9388.9281.4286.3086.30260,268
Apr 7, 202587.6888.9977.7682.1582.15316,705
Apr 4, 202596.6893.9683.7087.6887.68666,789
Apr 3, 2025102.2099.3994.9296.7096.70441,854
Apr 2, 2025102.10104.18100.80102.20102.20126,825
Apr 1, 2025101.53102.60101.06102.13102.13109,965
Mar 31, 2025103.75102.1098.80101.51101.51222,318
Mar 28, 2025107.38106.50102.48103.76103.76151,977
Mar 27, 2025110.12107.90105.54107.38107.38259,503
Mar 26, 2025114.48115.86108.68110.12110.12416,178
Mar 25, 2025112.10114.76112.73114.48114.48198,637
Mar 24, 2025104.60114.79108.05112.10112.10327,635
Mar 21, 2025106.65107.23104.33104.60104.60562,546
Mar 20, 2025103.74108.25105.00107.60107.60139,095
Mar 19, 2025104.54107.88101.98103.74103.74504,496
Mar 18, 2025104.08104.76102.99104.54104.54136,708
Mar 17, 2025100.86106.15100.75104.08104.08298,070
Mar 14, 202598.80101.2299.3299.1199.11115,521
Mar 13, 2025101.01100.3197.2798.8098.80305,110
Mar 12, 202597.11101.7297.9999.0799.07185,661
Mar 11, 202597.8398.5094.7897.1197.11147,587
Mar 10, 202597.33101.2795.8397.8397.83401,890
Mar 7, 2025100.4099.8496.4299.1899.18496,363
Mar 6, 2025100.14101.0898.28100.40100.40174,229
Mar 5, 202596.36102.2898.90100.14100.14145,789
Mar 4, 2025100.80101.0095.2096.3796.37363,405
Mar 3, 2025100.14102.3399.22100.80100.80186,731
Feb 28, 2025103.33101.7998.70100.14100.14277,524
Feb 27, 2025105.38106.36101.90103.34103.34186,088
Feb 26, 2025106.94105.80104.00105.38105.38360,534
Feb 25, 2025109.41108.63105.06106.94106.94241,667
Feb 24, 2025114.02111.80108.18109.41109.41161,036
Feb 21, 2025114.37115.76111.00114.02114.02166,036
Feb 20, 2025114.94116.53113.11114.37114.37368,116
Feb 19, 2025113.47116.10113.15114.94114.94851,700
Feb 18, 2025112.94115.51113.53113.47113.47169,573
Feb 17, 2025114.35114.35114.35114.35114.35-
Feb 14, 2025113.57114.61111.70114.35114.35263,699
Feb 13, 2025109.28114.57110.46113.57113.57309,703
Feb 12, 2025112.23111.80109.06109.28109.28131,832
Feb 11, 2025109.95113.06108.97112.23112.23150,071
Feb 10, 2025108.21111.38107.98109.95109.95600,176
Feb 7, 2025109.24109.91106.79108.21108.21216,005
Feb 6, 2025109.24112.57109.02109.24109.24254,942
Feb 5, 2025117.13111.72106.50109.24109.24779,453
Feb 4, 2025113.09118.76114.77117.13117.131,099,819
Feb 3, 2025117.83115.13112.19113.09113.09202,650
Jan 31, 2025117.55120.00116.32119.78119.78127,212
Jan 30, 2025116.29120.35117.10117.55117.5597,231
Jan 29, 2025114.31118.52114.99116.29116.29158,214
Jan 28, 2025116.65117.30112.96114.31114.31149,914
Jan 27, 2025122.88117.70113.61116.65116.65373,657
Jan 24, 2025122.75125.22122.48122.88122.88245,101
Jan 23, 2025123.36123.70120.64122.75122.75106,260
Jan 22, 2025123.50125.64121.92123.36123.36377,487
Jan 21, 2025121.51123.75121.15122.18122.18199,391
Jan 20, 2025121.34121.34121.34121.34121.34-
Jan 17, 2025119.45122.74118.95121.34121.34213,686
Jan 16, 2025118.40122.29118.27119.45119.45177,128
Jan 15, 2025116.44120.20115.94118.40118.40259,934
Jan 14, 2025115.05118.90114.50116.44116.44290,387
Jan 13, 2025115.05117.09113.50115.05115.05233,147
Jan 10, 2025120.96119.94114.47115.05115.05470,781
Jan 9, 2025122.65122.65122.65122.65122.65-
Jan 8, 2025127.87127.80120.13122.65122.65315,820
Jan 7, 2025128.90131.69126.87127.87127.87263,200
Jan 6, 2025123.53130.72127.43128.90128.90311,750
Jan 3, 2025121.85124.81121.19123.53123.53245,263
Jan 2, 2025122.56123.12119.46121.85121.85324,292
Dec 31, 2024123.83123.54120.14122.56122.56132,874
Dec 30, 2024124.33125.20122.36123.83123.83339,065
Dec 27, 2024125.55125.91122.26124.33124.33323,669
Dec 24, 2024126.27128.00124.67125.55125.55312,782
Dec 23, 2024120.08126.34120.37126.27126.27321,544
Dec 20, 2024121.07121.80116.00120.08120.08334,874
Dec 19, 2024125.15123.38119.07121.07121.07320,474
Dec 18, 2024124.46127.75124.80125.15125.15250,467
Dec 17, 2024125.55127.05123.15124.46124.46199,698
Dec 16, 2024126.56127.74123.12125.89125.89236,394
Dec 13, 2024130.71131.96124.77126.56126.56769,931
Dec 12, 2024127.41132.31129.09130.71130.71211,255
Dec 11, 2024128.61130.05126.24127.41127.41353,958
Dec 10, 2024132.92131.70127.94131.22131.22307,032
Dec 9, 2024141.78139.60131.04132.92132.92357,172
Dec 6, 2024142.08142.72139.79141.78141.78140,923
Dec 5, 2024143.13144.30140.43143.45143.45152,872
Dec 4, 2024142.94143.60141.17143.13143.13141,190
Dec 3, 2024140.02143.95141.12142.94142.94127,133
Dec 2, 2024137.60142.82137.00140.02140.02204,355
Nov 29, 2024136.48138.58135.78137.60137.60127,640
Nov 28, 2024135.03135.03135.03135.03135.03-
Nov 27, 2024138.63138.42132.96135.03135.03184,410
Nov 26, 2024139.85142.75136.80138.63138.63249,412
Nov 25, 2024137.26142.34138.35139.85139.85663,196
Nov 22, 2024136.35139.11137.04137.26137.26130,904
Nov 21, 2024137.15140.23134.92136.35136.35266,191
Nov 20, 2024139.45140.14135.48137.15137.15170,612
Nov 19, 2024138.56139.73137.16139.45139.45121,417
Nov 18, 2024135.38140.89135.90138.56138.56219,883
Nov 15, 2024140.12138.08134.26135.38135.38175,683
Nov 14, 2024140.86141.38138.56140.12140.12200,878
Nov 13, 2024145.49144.70139.93143.60143.60150,619
Nov 12, 2024148.37147.38141.59145.49145.49218,556
Nov 11, 2024148.35149.22144.91148.37148.37158,284
Nov 8, 2024148.16151.35147.73148.35148.35143,661
Nov 7, 2024144.18149.43145.54148.16148.16156,272
Nov 6, 2024141.64145.34141.53144.18144.18189,159
Nov 5, 2024141.97143.02141.10141.64141.6494,763
Nov 4, 2024142.42143.64139.77141.97141.97850,303
Nov 1, 2024144.86145.50141.35142.42142.42463,773
Oct 31, 2024150.35148.66143.34144.86144.86213,246
Oct 30, 2024162.92153.72149.10150.35150.35330,449
Oct 29, 2024159.03166.05158.93162.92162.92488,651
Oct 28, 2024158.42160.27157.16159.03159.03187,012
Oct 25, 2024154.29158.90153.90158.42158.42186,251
Oct 24, 2024153.76155.70152.37153.76153.76953,638
Oct 23, 2024153.38154.09150.53153.76153.76404,357
Oct 22, 2024156.33157.90151.91153.38153.38332,262
Oct 21, 2024157.22157.30154.16156.33156.33176,833
Oct 18, 2024159.09158.00155.58157.22157.22129,261
Oct 17, 2024157.41160.88156.62159.09159.09184,698
Oct 16, 2024159.30158.28154.91157.41157.41166,660
Oct 15, 2024167.85164.52156.15159.30159.30257,823
Oct 14, 2024164.10168.89166.12167.85167.85204,612
Oct 11, 2024169.68169.33163.06164.10164.10146,375
Oct 10, 2024171.13172.00163.04169.68169.68258,022
Oct 9, 2024171.07174.38169.55171.13171.13203,618
Oct 8, 2024170.80173.59170.00171.07171.07189,985
Oct 7, 2024167.15172.70168.26170.80170.80301,213
Oct 4, 2024164.52170.35163.44166.50166.50262,786
Oct 3, 2024162.14166.76158.15164.52164.52247,837
Oct 2, 2024161.36163.09158.70162.14162.14172,325
Oct 1, 2024164.65165.36158.18161.36161.36144,298
Sep 30, 2024166.06165.03162.00164.65164.65104,993
Sep 27, 2024165.20168.73164.24166.06166.06195,197
Sep 26, 2024160.73168.63164.06165.20165.20192,534
Sep 25, 2024157.15162.62158.18160.73160.73216,082
Sep 24, 2024156.42159.63154.57157.15157.15206,497
Sep 23, 2024153.83157.19155.00156.42156.42148,707
Sep 20, 2024155.45157.41152.48153.83153.83500,496
Sep 19, 2024150.42158.76152.34155.45155.45204,251
Sep 18, 2024152.35152.75148.84150.42150.42113,346
Sep 17, 2024152.00155.00149.23152.35152.35145,975
Sep 16, 2024152.82154.40150.60152.00152.00146,071
Sep 13, 2024149.64153.00150.72152.82152.82164,557
Sep 12, 2024149.64151.21147.69149.64149.64125,070
Sep 11, 2024138.52146.13140.73142.21142.21195,692
Sep 10, 2024135.55142.04137.26138.52138.5297,903
Sep 9, 2024133.03137.74134.93135.55135.55101,895
Sep 6, 2024140.77139.50132.12133.03133.03193,689
Sep 5, 2024141.09141.70137.95140.77140.77102,792
Sep 4, 2024142.48143.34136.42141.09141.09265,255
Sep 3, 2024148.27149.00138.34142.48142.48127,501
Sep 2, 2024148.27148.56148.56148.27148.271,223
Aug 30, 2024149.34148.97145.26147.09147.09103,737
Aug 29, 2024145.64149.45145.64149.34149.34129,412
Aug 28, 2024150.35150.40144.77146.52146.52131,553
Aug 27, 2024155.70151.68148.44150.35150.35110,954
Aug 23, 2024155.13156.38151.85155.70155.70149,728
Aug 22, 2024155.85159.81151.42155.13155.13189,286
Aug 21, 2024157.07158.30155.08155.85155.85163,597
Aug 20, 2024151.13161.99154.52157.07157.07304,244
Aug 19, 2024147.78154.05147.75151.13151.13257,876
Aug 16, 2024146.12149.35145.23147.78147.78126,815
Aug 15, 2024138.29147.68140.47143.95143.95170,244
Aug 14, 2024137.93143.25137.65138.29138.291,191,107
Aug 13, 2024137.91140.99135.00137.93137.93210,460
Aug 12, 2024132.75137.98133.25137.91137.91259,907
Aug 9, 2024133.97137.50132.44132.75132.75248,499
Aug 8, 2024134.31136.32128.68133.97133.97180,475
Aug 7, 2024130.94136.24129.86135.62135.62265,169
Aug 6, 2024136.86138.80129.13130.94130.94206,532
Aug 5, 2024136.04139.12119.50136.86136.86401,991
Aug 2, 2024138.94137.08128.05136.04136.041,544,760
Aug 1, 2024147.70147.25132.33138.94138.94367,069
Jul 31, 2024136.73153.59141.66147.70147.70472,265
Jul 30, 2024139.22141.64134.10136.73136.73150,730
Jul 29, 2024139.41144.52138.76139.22139.22148,986
Jul 26, 2024140.27141.89138.29139.41139.41172,846
Jul 25, 2024149.41145.35136.84142.69142.69256,144
Jul 24, 2024155.81153.69146.40149.13149.13723,974
Jul 23, 2024155.68156.99153.90155.81155.81130,793
Jul 22, 2024152.88156.58152.59155.68155.68156,639
Jul 19, 2024153.83156.60150.62152.88152.88236,678
Jul 18, 2024163.38164.29153.21154.21154.21309,376
Jul 17, 2024175.55174.01161.32163.38163.38269,334
Jul 16, 2024183.60180.22174.57175.55175.55188,677
Jul 15, 2024183.97185.45179.70183.60183.60255,381
Jul 12, 2024178.14186.98179.69183.97183.97184,023
Jul 11, 2024184.52187.07177.25179.62179.62280,637
Jul 10, 2024178.18187.25177.40184.52184.52510,024
Jul 9, 2024173.53180.39174.74178.18178.18226,932
Jul 8, 2024170.98178.00172.70173.30173.30265,135
Jul 5, 2024163.57174.01164.50170.98170.98381,565
Jul 4, 2024164.25164.25164.25164.25164.25-
Jul 3, 2024159.41165.24162.52164.25164.25364,721
Jul 2, 2024156.33162.37156.00159.41159.41283,490
Jul 1, 2024163.43163.56153.69156.33156.33244,901
Jun 28, 2024157.26166.43159.45163.43163.43278,744
Jun 27, 2024156.84159.60156.40157.26157.26107,826
Jun 26, 2024157.28160.93156.06157.30157.30122,942
Jun 25, 2024159.89161.28156.48157.28157.28215,808
Jun 24, 2024158.54163.40158.23159.89159.89140,557
Jun 21, 2024165.01163.16157.89158.54158.54184,289
Jun 20, 2024153.91166.82154.88165.01165.01511,611
Jun 19, 2024154.90154.90154.90154.90154.90-
Jun 18, 2024156.58158.00153.36154.90154.90272,755
Jun 17, 2024158.71160.00154.16156.58156.58277,548
Jun 14, 2024158.00161.32157.68158.71158.71157,910
Jun 13, 2024161.83162.65157.35158.00158.00248,215
Jun 12, 2024159.43162.21158.90161.83161.83434,034
Jun 11, 2024165.28161.51156.92159.43159.43226,317
Jun 10, 2024167.20165.53160.17165.28165.28277,720
Jun 7, 2024166.80169.39165.79167.20167.20157,448
Jun 6, 2024166.84169.50163.87166.80166.80197,221
Jun 5, 2024160.61167.12160.28166.84166.84258,201
Jun 4, 2024166.18164.82159.84163.72163.72279,061
Jun 3, 2024162.73171.08160.93166.18166.18337,256
May 31, 2024164.23169.37160.08162.73162.73312,217
May 30, 2024164.63168.69163.80164.23164.23484,517

Related Tickers

QCI.DE QUALCOMM Incorporated
128.68
-1.58%
 
BRN.AX BrainChip Holdings Ltd
0.2050
-4.65%
 
ADI Analog Devices, Inc.
213.98
-0.82%
 
LAES SEALSQ Corp
3.3500
-9.21%
 
QCOM QUALCOMM Incorporated
145.20
-2.12%
 
MRVL Marvell Technology, Inc.
60.19
-5.55%
 
INTC Intel Corporation
19.55
-3.46%
 
ARM Arm Holdings plc
124.54
-2.78%
 
MU Micron Technology, Inc.
94.46
-2.42%
 
AVGO Broadcom Inc.
242.07
+0.04%