Tel Aviv - Delayed Quote ILA

Axilion Smart Mobility Ltd (AILN.TA)

28.50

-0.90

(-3.06%)

As of 2:04:48 PM GMT+3. Market Open.

Currency in ILA

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	29.40	29.70	27.00	28.50	28.50	74,000
Apr 14, 2025	29.40	30.20	29.00	29.40	29.40	42,269
Apr 10, 2025	28.80	30.40	28.60	29.20	29.20	208,794
Apr 9, 2025	28.50	28.70	27.00	27.70	27.70	109,608
Apr 8, 2025	28.60	29.10	28.00	28.50	28.50	29,100
Apr 7, 2025	29.40	29.40	27.40	27.80	27.80	117,011
Apr 6, 2025	29.70	28.30	28.30	29.40	29.40	1,900
Apr 3, 2025	30.90	31.00	28.80	29.70	29.70	93,605
Apr 2, 2025	28.00	31.50	28.00	30.90	30.90	419,481
Apr 1, 2025	26.00	28.90	25.80	28.40	28.40	266,544
Mar 31, 2025	27.90	27.90	25.50	26.00	26.00	490,357
Mar 30, 2025	28.20	28.20	27.70	28.00	28.00	62,682
Mar 27, 2025	29.00	29.00	28.10	28.30	28.30	69,038
Mar 26, 2025	30.50	30.50	28.80	29.00	29.00	161,427
Mar 25, 2025	30.80	30.80	29.10	30.00	30.00	166,881
Mar 24, 2025	28.90	29.50	28.60	29.00	29.00	50,716
Mar 23, 2025	30.00	29.60	28.50	29.10	29.10	104,903
Mar 20, 2025	29.70	30.20	29.70	30.00	30.00	73,443
Mar 19, 2025	31.00	32.80	29.90	30.10	30.10	561,596
Mar 18, 2025	30.40	30.40	29.70	29.90	29.90	78,204
Mar 17, 2025	31.30	30.60	29.60	30.00	30.00	369,154
Mar 16, 2025	32.20	32.20	31.00	31.30	31.30	161,666
Mar 13, 2025	30.90	32.80	30.90	32.20	32.20	666,432
Mar 12, 2025	31.00	31.90	29.00	30.90	30.90	263,600
Mar 11, 2025	31.70	32.00	30.00	30.10	30.10	555,431
Mar 10, 2025	32.00	32.50	31.50	31.70	31.70	937,749
Mar 9, 2025	32.50	32.90	31.70	32.20	32.20	78,690
Mar 6, 2025	32.00	32.80	31.70	31.90	31.90	127,472
Mar 5, 2025	32.30	32.80	31.20	32.30	32.30	396,685
Mar 4, 2025	32.50	33.30	31.10	31.80	31.80	295,783
Mar 3, 2025	33.40	33.40	32.50	33.20	33.20	382,512
Mar 2, 2025	32.90	33.40	32.80	33.30	33.30	208,938
Feb 27, 2025	33.30	33.60	32.60	32.90	32.90	933,970
Feb 26, 2025	35.70	35.70	33.80	34.00	34.00	254,522
Feb 25, 2025	35.80	36.30	35.00	35.00	35.00	260,254
Feb 24, 2025	37.20	37.20	35.30	35.80	35.80	115,955
Feb 23, 2025	36.70	37.60	35.50	35.70	35.70	227,929
Feb 20, 2025	36.80	37.30	35.70	36.70	36.70	272,008
Feb 19, 2025	38.80	38.80	36.90	37.80	37.80	62,214
Feb 18, 2025	37.10	38.90	37.00	37.70	37.70	81,026
Feb 17, 2025	37.90	38.60	36.50	37.10	37.10	176,555
Feb 16, 2025	36.77	37.83	36.77	37.25	37.25	223,021
Feb 13, 2025	37.15	37.73	36.28	36.77	36.77	135,677
Feb 12, 2025	37.44	38.02	36.77	37.15	37.15	359,885
Feb 11, 2025	37.44	39.38	36.96	37.44	37.44	113,474
Feb 10, 2025	37.44	38.12	37.25	37.44	37.44	408,397
Feb 9, 2025	38.60	38.60	37.35	38.22	38.22	288,005
Feb 6, 2025	40.00	40.00	38.60	39.90	39.90	1,616,653
Feb 5, 2025	41.60	44.90	41.50	43.40	43.40	561,529
Feb 4, 2025	42.70	42.70	41.30	41.60	41.60	172,869
Feb 3, 2025	43.00	44.60	42.30	42.40	42.40	353,593
Feb 2, 2025	45.80	47.00	43.30	43.80	43.80	428,205
Jan 30, 2025	43.90	47.70	42.10	45.80	45.80	1,152,234
Jan 29, 2025	43.50	44.40	40.30	41.60	41.60	672,264
Jan 28, 2025	41.20	42.10	40.30	41.70	41.70	164,691
Jan 27, 2025	41.30	41.50	39.30	40.20	40.20	885,818
Jan 26, 2025	41.10	41.70	40.30	41.30	41.30	82,721
Jan 23, 2025	42.30	42.80	40.80	41.10	41.10	512,761
Jan 22, 2025	45.90	45.50	41.80	42.30	42.30	1,146,241
Jan 21, 2025	46.10	46.70	45.20	45.90	45.90	247,680
Jan 20, 2025	50.00	50.00	45.90	46.50	46.50	1,281,755
Jan 19, 2025	46.10	48.80	46.10	47.50	47.50	201,125
Jan 16, 2025	48.20	48.20	45.70	47.00	47.00	672,757
Jan 15, 2025	47.10	49.80	46.20	47.80	47.80	727,633
Jan 14, 2025	46.30	48.20	46.10	47.10	47.10	164,846
Jan 13, 2025	46.70	48.30	45.90	46.30	46.30	177,091
Jan 12, 2025	47.80	47.80	46.30	46.60	46.60	46,834
Jan 9, 2025	47.90	47.90	46.20	46.70	46.70	135,065
Jan 8, 2025	48.00	49.00	46.30	46.70	46.70	579,559
Jan 7, 2025	50.10	51.30	48.00	48.20	48.20	1,370,822
Jan 6, 2025	52.60	56.00	50.10	51.10	51.10	1,776,972
Jan 5, 2025	48.10	53.30	47.80	52.60	52.60	1,331,215
Jan 2, 2025	50.80	51.00	48.40	49.10	49.10	685,579
Jan 1, 2025	52.30	53.90	50.00	50.80	50.80	298,115
Dec 31, 2024	48.00	52.80	47.10	52.10	52.10	2,861,337
Dec 30, 2024	48.00	50.40	48.00	48.70	48.70	481,200
Dec 29, 2024	48.20	49.50	46.80	48.40	48.40	211,467
Dec 26, 2024	50.50	50.30	48.00	48.20	48.20	343,004
Dec 25, 2024	51.00	54.40	49.00	50.50	50.50	2,192,691
Dec 24, 2024	46.90	51.00	44.80	49.30	49.30	1,249,024
Dec 23, 2024	46.00	48.10	45.20	45.80	45.80	268,607
Dec 22, 2024	45.00	46.90	45.00	46.00	46.00	76,268
Dec 19, 2024	45.00	46.50	44.50	45.00	45.00	231,654
Dec 18, 2024	45.80	47.50	45.80	46.00	46.00	228,118
Dec 17, 2024	46.70	47.20	45.80	46.30	46.30	151,147
Dec 16, 2024	45.70	48.00	45.00	46.70	46.70	559,727
Dec 15, 2024	49.30	50.70	45.20	45.70	45.70	1,771,160
Dec 12, 2024	47.00	49.00	45.10	45.80	45.80	749,525
Dec 11, 2024	49.50	49.50	46.70	47.00	47.00	1,243,620
Dec 10, 2024	49.00	52.70	48.80	49.10	49.10	1,494,415
Dec 9, 2024	50.40	51.80	47.50	48.40	48.40	1,160,497
Dec 8, 2024	47.90	51.40	47.90	50.40	50.40	459,916
Dec 5, 2024	48.40	49.80	46.40	47.40	47.40	168,936
Dec 4, 2024	51.00	52.00	48.00	48.40	48.40	348,783
Dec 3, 2024	47.60	51.60	46.50	49.00	49.00	811,556
Dec 2, 2024	48.00	49.60	46.10	47.00	47.00	125,735
Dec 1, 2024	45.50	49.60	43.00	47.30	47.30	596,345
Nov 28, 2024	44.20	45.90	42.30	44.10	44.10	92,728
Nov 27, 2024	45.90	45.90	42.80	43.60	43.60	99,355
Nov 26, 2024	45.50	46.00	43.40	44.70	44.70	80,954
Nov 25, 2024	45.50	46.30	43.50	45.50	45.50	281,964
Nov 24, 2024	45.00	45.70	41.60	44.20	44.20	132,322
Nov 21, 2024	44.90	44.90	42.20	43.80	43.80	75,968
Nov 20, 2024	44.80	45.60	43.40	44.10	44.10	45,065
Nov 19, 2024	44.20	45.70	43.60	44.20	44.20	86,486
Nov 18, 2024	46.20	46.20	44.00	45.00	45.00	67,754
Nov 17, 2024	46.20	45.90	44.20	45.00	45.00	285,395
Nov 14, 2024	47.70	47.70	45.60	46.20	46.20	120,924
Nov 13, 2024	48.70	48.70	47.00	47.70	47.70	163,638
Nov 12, 2024	50.70	50.70	47.50	47.70	47.70	389,809
Nov 11, 2024	51.30	51.60	49.80	50.00	50.00	366,791
Nov 10, 2024	49.80	50.90	45.50	50.00	50.00	686,097
Nov 7, 2024	51.00	52.00	49.00	49.60	49.60	236,073
Nov 6, 2024	57.70	60.30	49.10	51.00	51.00	3,441,404
Nov 5, 2024	54.00	55.20	52.00	54.10	54.10	368,637
Nov 4, 2024	50.10	55.60	49.70	53.10	53.10	731,015
Nov 3, 2024	50.20	51.50	48.50	50.10	50.10	183,948
Oct 31, 2024	52.40	52.40	49.50	50.20	50.20	266,041
Oct 30, 2024	51.70	53.50	49.00	52.40	52.40	515,479
Oct 29, 2024	51.80	52.80	50.00	51.70	51.70	309,889
Oct 28, 2024	54.20	56.60	51.10	51.80	51.80	1,887,457
Oct 27, 2024	58.00	63.90	53.00	54.70	54.70	3,040,496
Oct 22, 2024	54.40	58.80	54.30	58.10	58.10	1,502,174
Oct 21, 2024	52.90	55.00	51.90	54.40	54.40	1,593,356
Oct 20, 2024	40.40	53.00	40.40	52.30	52.30	1,976,939
Oct 15, 2024	40.50	40.50	38.70	39.90	39.90	162,043
Oct 14, 2024	40.00	40.90	39.00	39.70	39.70	62,477
Oct 13, 2024	41.40	41.40	38.40	39.80	39.80	39,413
Oct 10, 2024	40.80	41.60	39.00	39.70	39.70	160,507
Oct 9, 2024	42.50	42.50	40.20	40.80	40.80	198,655
Oct 8, 2024	42.20	41.90	41.10	41.30	41.30	17,260
Oct 7, 2024	44.50	44.50	42.00	42.20	42.20	24,241
Oct 6, 2024	42.90	44.40	39.20	42.10	42.10	196,957
Oct 1, 2024	42.00	44.40	40.80	41.20	41.20	175,512
Sep 30, 2024	44.90	44.90	41.60	42.20	42.20	106,026
Sep 29, 2024	41.10	44.60	41.10	42.80	42.80	115,419
Sep 26, 2024	42.40	42.40	42.40	42.40	42.40	-
Sep 25, 2024	42.40	43.90	41.50	42.40	42.40	79,955
Sep 24, 2024	42.00	43.50	40.20	42.40	42.40	633,414
Sep 23, 2024	41.80	41.80	41.60	41.70	41.70	55,981
Sep 22, 2024	43.60	43.60	43.60	41.80	41.80	1
Sep 19, 2024	42.40	42.40	41.50	41.80	41.80	13,813
Sep 18, 2024	40.00	44.20	40.00	41.90	41.90	160,220
Sep 17, 2024	41.90	42.30	39.20	40.00	40.00	117,219
Sep 16, 2024	42.30	42.80	41.10	41.90	41.90	43,242
Sep 15, 2024	45.60	45.60	43.00	43.40	43.40	51,125
Sep 12, 2024	44.60	45.80	44.00	44.40	44.40	46,335
Sep 11, 2024	43.60	47.00	43.60	44.60	44.60	56,471
Sep 10, 2024	46.30	47.10	43.20	45.60	45.60	264,913
Sep 9, 2024	46.30	46.30	46.30	46.30	46.30	1,265
Sep 8, 2024	46.30	46.30	46.30	46.30	46.30	5,167
Sep 5, 2024	46.50	46.50	46.50	46.50	46.50	-
Sep 4, 2024	45.90	47.40	44.70	46.50	46.50	120,424
Sep 3, 2024	46.10	47.20	45.40	45.90	45.90	175,894
Sep 2, 2024	47.20	47.20	46.00	46.10	46.10	106,641
Sep 1, 2024	47.20	47.20	45.00	45.20	45.20	17,711
Aug 29, 2024	45.10	46.60	44.60	45.00	45.00	165,145
Aug 28, 2024	46.90	46.90	44.60	45.10	45.10	55,359
Aug 27, 2024	43.70	45.30	43.70	44.70	44.70	253,087
Aug 26, 2024	42.60	44.90	42.60	43.70	43.70	172,808
Aug 25, 2024	45.00	45.00	40.60	42.40	42.40	205,871
Aug 22, 2024	46.70	46.70	42.40	42.60	42.60	53,439
Aug 21, 2024	46.90	46.90	42.70	44.40	44.40	50,997
Aug 20, 2024	43.50	48.60	42.80	45.00	45.00	678,334
Aug 19, 2024	41.50	43.50	41.50	42.80	42.80	196,861
Aug 18, 2024	42.50	43.40	41.40	42.00	42.00	67,410
Aug 15, 2024	42.20	42.50	41.30	42.00	42.00	75,664
Aug 14, 2024	43.00	43.00	41.70	42.20	42.20	44,733
Aug 12, 2024	42.00	43.00	39.40	41.70	41.70	6,010
Aug 11, 2024	39.40	42.30	39.50	41.70	41.70	244,812
Aug 8, 2024	39.80	39.80	39.80	39.40	39.40	1
Aug 7, 2024	39.00	39.60	39.00	39.40	39.40	8,300
Aug 6, 2024	38.50	39.80	38.10	39.00	39.00	81,948
Aug 5, 2024	36.40	38.80	36.00	37.10	37.10	476,955
Aug 4, 2024	39.10	39.30	37.40	38.90	38.90	208,856
Aug 1, 2024	40.70	40.20	38.00	39.10	39.10	158,353
Jul 31, 2024	42.00	42.00	40.00	40.70	40.70	33,511
Jul 30, 2024	41.40	41.80	40.00	41.40	41.40	405,332
Jul 29, 2024	44.90	44.90	41.70	42.10	42.10	17,166
Jul 28, 2024	43.00	44.80	43.00	43.80	43.80	162,735
Jul 25, 2024	42.00	43.60	41.70	43.00	43.00	234,924
Jul 24, 2024	43.50	44.20	41.50	42.30	42.30	901,732
Jul 23, 2024	45.50	45.50	43.10	43.50	43.50	356,896
Jul 22, 2024	44.10	46.10	44.00	44.70	44.70	110,913
Jul 21, 2024	45.20	45.90	43.90	44.40	44.40	85,959
Jul 18, 2024	48.20	48.20	44.80	45.20	45.20	297,786
Jul 17, 2024	50.80	50.80	46.50	46.90	46.90	399,220
Jul 16, 2024	48.70	50.60	48.10	49.40	49.40	63,025
Jul 15, 2024	51.60	51.60	48.00	48.70	48.70	31,268
Jul 14, 2024	49.90	51.70	48.70	49.30	49.30	285,540
Jul 11, 2024	47.50	49.30	47.60	48.50	48.50	90,539
Jul 10, 2024	45.90	48.60	46.90	47.50	47.50	93,892
Jul 9, 2024	45.60	46.20	45.50	45.90	45.90	49,907
Jul 8, 2024	46.10	47.00	45.00	45.60	45.60	32,427
Jul 7, 2024	45.10	46.90	45.10	46.10	46.10	105,653
Jul 4, 2024	43.20	46.00	42.90	45.10	45.10	159,278
Jul 3, 2024	44.40	45.00	43.20	43.90	43.90	49,952
Jul 2, 2024	45.00	46.80	43.50	44.40	44.40	79,805
Jul 1, 2024	46.60	46.60	45.00	45.40	45.40	49,124
Jun 30, 2024	45.90	45.90	45.00	45.10	45.10	36,531
Jun 27, 2024	45.00	46.50	44.40	44.90	44.90	58,758
Jun 26, 2024	46.50	47.00	44.70	45.00	45.00	98,825
Jun 25, 2024	46.10	47.20	45.10	45.80	45.80	50,439
Jun 24, 2024	46.00	48.00	44.00	45.10	45.10	138,196
Jun 23, 2024	50.50	50.50	45.00	46.00	46.00	360,942
Jun 20, 2024	48.30	51.60	46.80	48.10	48.10	238,509
Jun 19, 2024	48.50	49.00	47.00	48.30	48.30	144,395
Jun 18, 2024	48.80	49.50	47.40	48.50	48.50	320,318
Jun 17, 2024	51.60	52.00	48.30	48.80	48.80	1,212,248
Jun 16, 2024	48.30	49.90	47.10	47.70	47.70	158,822
Jun 13, 2024	48.40	49.70	48.00	48.30	48.30	141,005
Jun 10, 2024	49.30	50.90	48.00	48.20	48.20	178,724
Jun 9, 2024	49.90	49.90	48.30	48.80	48.80	98,650
Jun 6, 2024	50.10	51.30	48.00	48.10	48.10	1,109,774
Jun 5, 2024	52.00	55.00	49.00	50.10	50.10	2,998,272
Jun 4, 2024	51.90	51.90	48.00	50.00	50.00	600,911
Jun 3, 2024	49.50	51.90	48.30	50.20	50.20	445,412
Jun 2, 2024	51.90	51.90	49.70	50.00	50.00	141,300
May 30, 2024	50.80	51.80	50.10	50.70	50.70	96,884
May 29, 2024	50.30	51.00	48.70	49.60	49.60	398,333
May 28, 2024	52.90	52.90	49.40	50.30	50.30	297,490
May 27, 2024	53.70	53.70	51.00	51.70	51.70	136,001
May 26, 2024	50.00	53.50	50.90	52.50	52.50	646,150
May 23, 2024	51.10	51.10	49.50	50.00	50.00	259,542
May 22, 2024	54.00	54.00	50.10	51.10	51.10	1,102,216
May 21, 2024	57.00	58.00	51.60	53.00	53.00	626,774
May 20, 2024	55.60	57.90	53.00	56.30	56.30	2,069,718
May 19, 2024	60.20	60.20	60.20	60.20	60.20	-
May 16, 2024	66.00	66.30	58.50	60.20	60.20	2,866,871
May 15, 2024	59.90	64.10	58.40	63.00	63.00	3,639,114
May 12, 2024	58.60	60.90	57.00	58.00	58.00	1,195,044
May 9, 2024	59.50	63.00	56.00	56.70	56.70	1,674,288
May 8, 2024	57.60	60.00	54.90	57.60	57.60	1,714,779
May 7, 2024	53.70	62.00	53.70	57.60	57.60	4,034,515
May 6, 2024	51.00	56.00	49.00	53.70	53.70	1,115,891
May 5, 2024	51.10	51.70	47.00	50.20	50.20	319,694
May 2, 2024	50.90	50.90	49.40	50.20	50.20	129,223
May 1, 2024	51.40	51.40	49.10	49.90	49.90	204,256
Apr 30, 2024	50.30	52.60	50.20	51.40	51.40	137,497
Apr 25, 2024	52.00	52.60	50.10	51.10	51.10	398,713
Apr 24, 2024	58.00	58.00	52.30	52.60	52.60	2,488,994
Apr 21, 2024	51.40	52.20	49.00	50.50	50.50	243,245
Apr 18, 2024	52.00	52.50	49.00	51.30	51.30	227,777
Apr 17, 2024	51.00	52.90	48.00	51.20	51.20	706,215
Apr 16, 2024	50.60	51.00	48.50	49.90	49.90	397,198
Apr 15, 2024	51.10	54.00	50.00	50.60	50.60	275,887

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Axilion Smart Mobility Ltd (AILN.TA)