Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tel Aviv - Delayed Quote ILA

Accel Solutions Group Ltd (ACCL.TA)

Compare
165.60
+5.40
+(3.37%)
At close: April 8 at 5:24:41 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Apr 8, 2025160.80166.70160.80165.60165.60167,059
Apr 7, 2025158.00166.40147.00160.20160.20402,298
Apr 6, 2025155.00159.00147.00158.40158.40500,134
Apr 3, 2025165.20165.50159.60162.00162.00374,429
Apr 2, 2025175.10175.10156.00165.20165.201,790,321
Apr 1, 2025177.60177.60170.00175.10175.1093,812
Mar 31, 2025180.40180.40171.80177.60177.60231,994
Mar 30, 2025180.20181.40175.70180.40180.4098,125
Mar 27, 2025181.70181.70175.00180.20180.20437,442
Mar 26, 2025180.70188.60180.00181.70181.70458,632
Mar 25, 2025177.00181.50175.00180.60180.60703,532
Mar 24, 2025168.30181.00167.10177.00177.001,156,179
Mar 23, 2025168.90169.50160.60161.30161.30253,144
Mar 20, 2025169.10175.90162.00168.90168.90411,801
Mar 19, 2025175.20181.30168.00169.10169.10153,892
Mar 18, 2025175.10179.60171.80175.20175.20216,766
Mar 17, 2025177.10177.10173.10175.10175.1081,314
Mar 16, 2025170.10181.00171.00177.10177.10163,533
Mar 13, 2025169.40175.00164.20170.10170.10222,157
Mar 12, 2025168.90176.50168.20172.40172.40228,189
Mar 11, 2025172.40172.40163.00168.90168.90515,395
Mar 10, 2025175.20178.00170.90172.40172.4070,049
Mar 9, 2025169.70184.80169.70178.20178.20389,346
Mar 6, 2025170.00172.30166.90169.70169.70215,147
Mar 5, 2025167.90174.50167.90172.70172.70129,001
Mar 4, 2025173.20174.90167.20167.90167.90206,179
Mar 3, 2025175.20179.90174.10175.70175.70128,884
Mar 2, 2025181.00181.00176.20178.00178.0024,577
Feb 27, 2025179.00182.50179.00181.00181.00182,853
Feb 26, 2025177.50182.20177.50180.80180.8061,175
Feb 25, 2025180.10181.60177.20178.40178.4082,887
Feb 24, 2025182.90189.70171.30181.30181.30371,553
Feb 23, 2025190.70190.60182.00182.90182.90178,825
Feb 20, 2025186.50191.80186.50190.70190.70269,996
Feb 19, 2025190.10191.80183.00189.50189.50610,221
Feb 18, 2025186.90191.90186.20190.10190.10161,452
Feb 17, 2025191.90192.50186.30189.90189.90341,869
Feb 16, 2025191.50198.00187.90191.90191.90287,442
Feb 13, 2025196.80202.30183.40191.10191.101,159,284
Feb 12, 2025190.10207.10188.20195.80195.803,095,994
Feb 11, 2025168.80170.50163.00168.40168.40537,329
Feb 10, 2025171.30171.30164.80168.80168.80233,407
Feb 9, 2025172.00172.00170.00171.30171.3058,848
Feb 6, 2025167.00172.00163.90172.00172.00859,686
Feb 5, 2025166.90172.00164.00167.00167.00191,317
Feb 4, 2025166.20170.60164.60166.90166.90193,214
Feb 3, 2025172.30172.30165.10166.30166.30215,847
Feb 2, 2025170.20175.40165.00172.30172.30161,202
Jan 30, 2025174.70174.70166.00170.20170.20649,639
Jan 29, 2025156.30176.00157.40165.30165.301,038,333
Jan 28, 2025148.30157.90148.30156.30156.30419,832
Jan 27, 2025155.30155.30149.00150.70150.70807,053
Jan 26, 2025154.10159.40148.10158.30158.30508,902
Jan 23, 2025140.90154.10140.00154.10154.102,315,028
Jan 22, 2025134.30135.20133.10134.20134.2096,343
Jan 21, 2025134.10138.00134.10135.60135.60333,677
Jan 20, 2025135.40139.40133.70135.20135.20121,589
Jan 19, 2025135.80135.90133.30134.60134.60293,391
Jan 16, 2025136.30138.90134.90135.80135.80205,375
Jan 15, 2025135.30136.50135.30136.30136.30115,819
Jan 14, 2025136.60137.50136.00136.80136.80422,370
Jan 13, 2025134.90136.50134.80136.40136.40308,277
Jan 12, 2025135.00135.80133.70134.90134.90120,164
Jan 9, 2025134.00136.00134.00135.80135.80206,273
Jan 8, 2025136.40136.80134.10135.70135.70271,496
Jan 7, 2025136.40137.50135.00136.60136.60261,752
Jan 6, 2025135.20137.50133.00136.40136.40618,705
Jan 5, 2025135.70138.30135.00138.00138.00358,124
Jan 2, 2025137.20140.40133.00135.70135.70852,830
Jan 1, 2025134.60138.40134.60137.20137.20226,718
Dec 31, 2024131.30135.70131.30134.60134.60492,020
Dec 30, 2024132.80135.20132.80134.30134.30225,115
Dec 29, 2024130.70135.50130.70133.90133.90283,133
Dec 26, 2024130.00132.00128.60130.70130.70305,873
Dec 25, 2024132.20132.20126.90130.60130.601,564,091
Dec 24, 2024134.80135.00128.00132.20132.20267,327
Dec 23, 2024137.20137.20134.30134.80134.80570,351
Dec 22, 2024132.00138.20130.90137.70137.70990,925
Dec 19, 2024130.20133.90129.20132.80132.80282,940
Dec 18, 2024132.00134.90130.00132.30132.30304,571
Dec 17, 2024132.10134.30132.10134.10134.10113,729
Dec 16, 2024131.70134.90131.50134.30134.3088,961
Dec 15, 2024135.00135.00130.00131.70131.7066,909
Dec 12, 2024133.20134.70131.90133.50133.50273,095
Dec 11, 2024132.00135.00132.00133.20133.20262,123
Dec 10, 2024133.00135.70130.10133.80133.80520,563
Dec 9, 2024132.60135.70131.30133.00133.00468,284
Dec 8, 2024134.00135.50132.50133.20133.20457,785
Dec 5, 2024134.10135.80133.00133.50133.50895,364
Dec 4, 2024134.90135.60131.80134.10134.10546,212
Dec 3, 2024133.80134.20131.00133.30133.30320,717
Dec 2, 2024132.60134.00131.00132.60132.60208,094
Dec 1, 2024130.50135.20128.00132.60132.60507,642
Nov 28, 2024124.40131.00124.00129.10129.101,101,605
Nov 27, 2024133.00133.90113.90124.40124.404,752,939
Nov 26, 2024138.80142.90131.00138.90138.90359,825
Nov 25, 2024140.00141.00136.80138.80138.80450,281
Nov 24, 2024138.50139.40137.00138.30138.30117,629
Nov 21, 2024138.10140.90137.10138.50138.50231,913
Nov 20, 2024137.80141.90135.70139.60139.60532,278
Nov 19, 2024135.30143.00135.30137.80137.80725,985
Nov 18, 2024138.00138.90130.10137.00137.00298,455
Nov 17, 2024134.10137.20132.60135.90135.9075,189
Nov 14, 2024134.70137.50134.00135.80135.80216,324
Nov 13, 2024135.00138.70135.00137.70137.70219,614
Nov 12, 2024137.00139.00134.20136.10136.10284,403
Nov 11, 2024137.20138.00134.90137.00137.00228,865
Nov 10, 2024138.30139.00133.10136.80136.80486,892
Nov 7, 2024135.10136.90132.60133.00133.00523,034
Nov 6, 2024137.20137.20134.00135.10135.1083,374
Nov 5, 2024137.00138.90135.50135.90135.90162,927
Nov 4, 2024137.00140.00134.20136.10136.10358,107
Nov 3, 2024135.60139.80134.00136.00136.00344,092
Oct 31, 2024133.50137.90131.20135.60135.60719,983
Oct 30, 2024134.00138.80133.80135.20135.20600,102
Oct 29, 2024136.30136.30133.40135.70135.70277,025
Oct 28, 2024136.00138.00133.00135.80135.80381,400
Oct 27, 2024135.00139.40132.60133.10133.10605,631
Oct 22, 2024130.20134.90130.20132.60132.60165,931
Oct 21, 2024134.00134.50131.60133.20133.20133,553
Oct 20, 2024133.00136.60131.10134.00134.00243,823
Oct 15, 2024131.80133.50130.70131.70131.70290,489
Oct 14, 2024130.00135.00128.00133.00133.00881,051
Oct 13, 2024122.70130.20122.70130.00130.00774,811
Oct 10, 2024125.10125.10121.90122.70122.70322,279
Oct 9, 2024123.00129.30123.00125.10125.10467,853
Oct 8, 2024121.50126.00121.50125.20125.201,016,314
Oct 7, 2024119.00124.70116.50120.10120.101,373,309
Oct 6, 2024120.00120.80116.50117.40117.401,832,290
Oct 1, 2024110.50115.50110.50112.90112.90775,727
Sep 30, 2024110.40114.50110.20113.50113.50478,241
Sep 29, 2024110.00111.80109.50110.40110.40213,356
Sep 26, 2024107.30107.30107.30107.30107.30-
Sep 25, 2024105.60110.00105.00107.30107.30249,706
Sep 24, 2024104.60106.60104.20105.60105.6073,481
Sep 23, 2024106.00106.80102.90104.60104.60294,700
Sep 22, 2024104.80107.70101.90106.00106.00101,061
Sep 19, 2024104.60107.10103.00104.80104.80217,185
Sep 18, 2024101.10106.10101.10104.60104.60111,825
Sep 17, 2024103.60104.50101.00102.70102.70261,840
Sep 16, 2024106.90106.90103.60105.00105.00120,507
Sep 15, 2024107.40108.10104.00106.90106.90101,171
Sep 12, 2024107.40108.70105.90107.40107.40218,757
Sep 11, 2024107.70108.50105.10107.40107.40226,105
Sep 10, 2024101.00108.50101.00107.70107.70347,487
Sep 9, 2024104.70105.40100.20104.00104.00189,092
Sep 8, 2024106.90107.00105.00105.40105.4076,443
Sep 5, 2024106.80106.80106.80106.80106.80-
Sep 4, 2024106.40108.50105.00106.80106.80138,476
Sep 3, 2024108.20108.80107.10108.10108.1099,632
Sep 2, 2024108.00110.90108.00108.80108.80322,436
Sep 1, 2024105.80106.70105.40105.80105.8049,135
Aug 29, 2024106.00107.00103.90105.80105.80238,353
Aug 28, 2024106.00107.00104.10106.00106.00488,547
Aug 27, 2024105.30106.60105.00106.00106.0038,420
Aug 26, 2024105.30106.90103.70105.30105.30124,905
Aug 25, 2024105.50107.70104.70105.30105.3095,426
Aug 22, 2024104.00106.90102.60105.50105.50101,368
Aug 21, 2024105.30106.90102.00105.00105.00400,248
Aug 20, 2024115.00115.00106.00107.60107.6099,747
Aug 19, 2024110.60114.70108.00109.50109.50133,754
Aug 18, 2024109.50111.00109.30110.60110.60178,084
Aug 15, 2024103.70109.40103.70108.40108.40634,072
Aug 14, 2024101.10105.00101.10102.20102.20217,797
Aug 12, 2024104.50105.40101.20103.20103.20201,344
Aug 11, 2024103.90106.60102.20104.50104.50224,573
Aug 8, 2024100.00105.5099.00103.90103.90579,144
Aug 7, 202496.90101.9096.90100.30100.30253,544
Aug 6, 202494.90100.0095.5096.9096.90245,904
Aug 5, 202497.0097.0094.0094.9094.90343,784
Aug 4, 2024101.40101.4097.8099.2099.20143,029
Aug 1, 2024100.20101.6098.50101.40101.40428,768
Jul 31, 2024102.20104.00100.40101.90101.90217,196
Jul 30, 2024101.40104.30101.40102.20102.20174,864
Jul 29, 2024103.20108.30102.70104.10104.10109,637
Jul 28, 2024107.90105.50104.00104.90104.90160,901
Jul 25, 2024107.60108.90106.20107.90107.90153,164
Jul 24, 2024108.10112.10104.30107.60107.60668,523
Jul 23, 2024103.90116.00103.40109.50109.50959,107
Jul 22, 2024103.20104.0099.00103.20103.201,187,362
Jul 21, 2024100.00103.2097.5099.0099.00202,796
Jul 18, 202499.00101.9098.1099.6099.60248,618
Jul 17, 202496.10102.0094.6099.0099.00421,544
Jul 16, 202495.2098.6093.4096.1096.10503,661
Jul 15, 202496.9096.9095.4096.4096.40136,641
Jul 14, 202496.7098.1095.2096.9096.9048,321
Jul 11, 202494.8098.1094.7096.7096.70380,669
Jul 10, 202495.4098.1093.5094.8094.80180,918
Jul 9, 202493.2096.4092.9095.2095.20192,325
Jul 8, 202496.50104.0091.0093.9093.901,199,021
Jul 7, 202490.8095.8090.7092.6092.60115,720
Jul 4, 202489.9091.0089.9090.5090.50104,059
Jul 3, 202490.1090.3088.3089.9089.9064,043
Jul 2, 202490.0091.1089.7090.1090.1099,446
Jul 1, 202491.8092.3090.1091.1091.1055,364
Jun 30, 202491.4093.0090.1091.8091.8072,741
Jun 27, 202490.1092.7090.1091.4091.40108,056
Jun 26, 202490.2093.0090.2091.4091.4088,339
Jun 25, 202492.1092.9091.1092.1092.1069,589
Jun 24, 202491.7093.6090.7092.1092.1055,340
Jun 23, 202492.0094.6091.0091.7091.7044,905
Jun 20, 202493.0096.5091.0092.0092.00171,071
Jun 19, 202490.5095.9090.5093.0093.00163,855
Jun 18, 202492.8098.4091.0093.4093.40389,109
Jun 17, 202494.8099.4091.7095.8095.80465,276
Jun 16, 202493.8098.8094.1094.7094.70233,427
Jun 13, 202492.9095.0091.0093.8093.80214,733
Jun 10, 202494.5095.1091.1092.9092.90138,583
Jun 9, 202493.0095.9093.0094.5094.5073,997
Jun 6, 202497.5097.9094.0094.7094.70136,125
Jun 5, 2024101.70101.7096.5097.7097.70185,870
Jun 4, 2024104.20105.0099.90101.70101.70106,335
Jun 3, 2024105.80106.60103.60104.20104.20140,442
Jun 2, 2024104.60108.00104.60105.80105.8048,149
May 30, 2024101.00105.0097.00104.60104.60735,422
May 29, 2024100.80102.90100.00101.30101.30184,922
May 28, 2024101.40103.0098.50100.80100.80201,243
May 27, 2024106.10107.00102.00103.10103.10240,523
May 26, 2024106.00109.80104.00105.90105.90143,713
May 23, 2024106.90112.90104.00106.00106.00145,632
May 22, 2024102.60110.00102.60106.90106.90136,628
May 21, 2024103.50104.60102.50103.70103.7090,556
May 20, 2024104.20105.70102.70104.20104.20131,430
May 19, 2024105.50106.00102.70104.50104.5090,201
May 16, 2024104.80105.50103.00103.90103.90121,855
May 15, 2024104.00108.40103.50104.90104.90175,990
May 12, 2024109.00113.50106.00107.00107.0099,890
May 9, 2024104.00109.00104.00107.30107.30151,882
May 8, 2024102.50105.9098.00105.00105.00356,921
May 7, 2024103.00104.80100.00102.50102.50189,214
May 6, 202499.00104.4096.10102.80102.80370,242
May 5, 202495.5099.2095.5099.0099.0045,220
May 2, 202492.3099.7092.3099.0099.00176,194
May 1, 202495.7097.0092.7095.3095.30174,438
Apr 30, 202491.2096.1090.1095.7095.70308,223
Apr 25, 202491.0091.6090.2091.2091.2082,621
Apr 24, 202494.2094.2091.0091.9091.90178,489
Apr 21, 202495.3096.5092.5093.5093.50112,347
Apr 18, 202493.5097.5093.5095.3095.3088,042
Apr 17, 202491.8095.9091.8093.5093.50176,508
Apr 16, 202492.9092.9090.8091.8091.80120,980
Apr 15, 202491.0096.9091.0092.9092.90437,911
Apr 14, 202492.3092.9087.5091.0091.0060,521
Apr 11, 202490.6093.7090.4092.3092.30349,488
Apr 10, 202494.5094.5088.0090.6090.60176,530
Apr 9, 202494.2098.6092.5094.5094.5053,603
Apr 8, 202493.5095.0093.0094.2094.2053,737