Tel Aviv - Delayed Quote ILA

Salomon A. Angel Ltd. (ANGL.TA)

3,611.00
+41.00
+(1.15%)
At close: May 29 at 5:24:56 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
May 29, 20253,610.003,611.003,610.003,611.003,611.0087
May 28, 20253,620.003,620.003,511.003,570.003,570.00310
May 27, 20253,620.003,620.003,620.003,620.003,620.0070
May 26, 20253,616.003,616.003,541.003,585.003,585.00173
May 25, 20253,557.003,594.003,415.003,545.003,545.00391
May 22, 20253,540.003,540.003,378.003,481.003,481.00402
May 21, 20253,416.003,416.003,330.003,371.003,371.00552
May 20, 20253,457.003,382.003,330.003,343.003,343.00559
May 19, 20253,351.003,351.003,351.003,351.003,351.00-
May 18, 20253,335.003,407.003,335.003,351.003,351.00359
May 15, 20253,266.003,353.003,266.003,335.003,335.00322
May 14, 20253,196.003,196.003,196.003,196.003,196.00404
May 13, 20253,137.003,255.003,109.003,196.003,196.00395
May 12, 20253,250.003,250.003,100.003,137.003,137.00761
May 11, 20253,196.003,255.003,190.003,201.003,201.00525
May 8, 20253,110.003,180.003,110.003,138.003,138.001,116
May 7, 20253,100.003,100.002,962.003,044.003,044.001,212
May 6, 20253,305.003,233.003,025.003,025.003,025.004,730
May 5, 20253,361.003,361.003,277.003,305.003,305.001,135
May 4, 20253,449.003,359.003,359.003,361.003,361.0057
Apr 29, 20253,504.003,495.003,369.003,449.003,449.00149
Apr 28, 20253,590.003,599.003,420.003,504.003,504.00450
Apr 27, 20253,450.003,489.003,450.003,472.003,472.00124
Apr 24, 20253,480.003,480.003,323.003,391.003,391.00604
Apr 23, 20253,500.003,434.003,434.003,480.003,480.0017
Apr 22, 20253,587.003,600.003,447.003,500.003,500.00188
Apr 21, 20253,588.003,588.003,585.003,587.003,587.0021
Apr 20, 20253,544.003,590.003,544.003,588.003,588.0088
Apr 17, 20253,561.003,561.003,526.003,544.003,544.00184
Apr 16, 20253,482.003,482.003,482.003,482.003,482.0029
Apr 15, 20253,488.003,580.003,380.003,482.003,482.00392
Apr 14, 20253,477.003,511.003,400.003,453.003,453.00194
Apr 10, 20253,593.003,594.003,530.003,558.003,558.00424
Apr 9, 20253,593.003,593.003,593.003,593.003,593.002
Apr 8, 20253,593.003,593.003,593.003,593.003,593.0090
Apr 7, 20253,495.003,593.003,593.003,593.003,593.00119
Apr 6, 20253,557.003,563.003,439.003,495.003,495.00100
Apr 3, 20253,530.003,573.003,550.003,557.003,557.00299
Apr 2, 20253,558.003,594.003,459.003,530.003,530.00249
Apr 1, 20253,529.003,441.003,441.003,441.003,441.0067
Mar 31, 20253,585.003,585.003,505.003,529.003,529.00181
Mar 30, 20253,600.003,600.003,448.003,505.003,505.00478
Mar 27, 20253,456.003,590.003,231.003,380.003,380.00507
Mar 26, 20253,459.003,373.003,373.003,456.003,456.002
Mar 25, 20253,462.003,367.003,367.003,459.003,459.002
Mar 24, 20253,477.003,477.003,369.003,462.003,462.00271
Mar 23, 20253,530.003,530.003,354.003,399.003,399.00259
Mar 20, 20253,520.003,521.003,521.003,521.003,521.0073
Mar 19, 20253,530.003,529.003,381.003,520.003,520.00292
Mar 18, 20253,530.003,530.003,530.003,530.003,530.00-
Mar 17, 20253,499.003,530.003,529.003,530.003,530.001,035
Mar 16, 20253,425.003,540.003,432.003,499.003,499.00148
Mar 13, 20253,425.003,425.003,425.003,425.003,425.0033
Mar 12, 20253,425.003,425.003,425.003,425.003,425.0046
Mar 11, 20253,360.003,454.003,360.003,425.003,425.00368
Mar 10, 20253,263.003,339.003,337.003,332.003,332.0054
Mar 9, 20253,221.003,347.003,221.003,263.003,263.0059
Mar 6, 20253,230.003,230.003,177.003,221.003,221.00121
Mar 5, 20253,321.003,228.003,228.003,228.003,228.0065
Mar 4, 20253,305.003,397.003,175.003,321.003,321.00284
Mar 3, 20253,305.003,305.003,305.003,305.003,305.0041
Mar 2, 20253,368.003,267.003,267.003,305.003,305.0037
Feb 27, 20253,368.003,368.003,368.003,368.003,368.00249
Feb 26, 20253,368.003,419.003,193.003,293.003,293.001,104
Feb 25, 20253,258.003,258.003,255.003,257.003,257.00583
Feb 24, 20253,185.003,305.003,185.003,258.003,258.00111
Feb 23, 20253,394.003,333.003,154.003,305.003,305.00175
Feb 20, 20253,426.003,416.003,321.003,394.003,394.00109
Feb 19, 20253,519.003,448.003,398.003,426.003,426.00450
Feb 18, 20253,570.003,525.003,512.003,519.003,519.00316
Feb 17, 20253,804.003,780.003,540.003,570.003,570.002,465
Feb 16, 20253,810.003,810.003,797.003,804.003,804.00191
Feb 13, 20253,777.003,815.003,777.003,810.003,810.00355
Feb 12, 20253,870.003,870.003,773.003,777.003,777.00462
Feb 11, 20253,702.003,846.003,772.003,784.003,784.00102
Feb 10, 20253,850.003,850.003,658.003,702.003,702.001,555
Feb 9, 20253,770.003,850.003,770.003,850.003,850.001,184
Feb 6, 20253,296.003,770.003,263.003,770.003,770.004,013
Feb 5, 20253,296.003,296.003,296.003,296.003,296.003
Feb 4, 20253,296.003,296.003,296.003,296.003,296.0022
Feb 3, 20253,357.003,307.003,255.003,296.003,296.00566
Feb 2, 20253,338.003,391.003,338.003,357.003,357.0024
Jan 30, 20253,165.003,367.003,245.003,338.003,338.00371
Jan 29, 20253,155.003,190.003,126.003,165.003,165.00202
Jan 28, 20253,182.003,200.003,119.003,155.003,155.00231
Jan 27, 20253,295.003,156.003,065.003,111.003,111.00375
Jan 26, 20253,326.003,348.003,197.003,295.003,295.00379
Jan 23, 20253,377.003,281.003,141.003,261.003,261.00450
Jan 22, 20253,377.003,377.003,377.003,377.003,377.0044
Jan 21, 20253,309.003,378.003,375.003,377.003,377.00295
Jan 20, 20253,280.003,351.003,280.003,309.003,309.00171
Jan 19, 20253,156.003,254.003,200.003,229.003,229.00308
Jan 16, 20253,231.003,157.003,156.003,156.003,156.00150
Jan 15, 20253,297.003,231.003,231.003,231.003,231.00125
Jan 14, 20253,190.003,413.003,209.003,297.003,297.00392
Jan 13, 20253,316.003,190.003,190.003,190.003,190.00521
Jan 12, 20253,545.003,529.003,279.003,316.003,316.001,265
Jan 9, 20253,729.003,624.003,472.003,545.003,545.00884
Jan 8, 20253,748.003,748.003,724.003,729.003,729.00156
Jan 7, 20253,862.003,785.003,698.003,748.003,748.0071
Jan 6, 20253,862.003,862.003,862.003,862.003,862.0025
Jan 5, 20253,862.003,862.003,862.003,862.003,862.0059
Jan 2, 20253,800.003,875.003,803.003,862.003,862.00108
Jan 1, 20253,688.003,872.003,688.003,800.003,800.0042
Dec 31, 20243,725.003,725.003,632.003,688.003,688.00140
Dec 30, 20243,725.003,725.003,725.003,725.003,725.0013
Dec 29, 20243,718.003,725.003,725.003,725.003,725.00119
Dec 26, 20243,718.003,718.003,718.003,718.003,718.0023
Dec 25, 20243,720.003,720.003,717.003,718.003,718.0061
Dec 24, 20243,711.003,720.003,710.003,717.003,717.00138
Dec 23, 20243,618.003,724.003,618.003,711.003,711.00109
Dec 22, 20243,718.003,606.003,606.003,702.003,702.008
Dec 19, 20243,724.003,680.003,680.003,718.003,718.008
Dec 18, 20243,722.003,725.003,722.003,724.003,724.00105
Dec 17, 20243,603.003,722.003,722.003,722.003,722.00149
Dec 16, 20243,588.003,650.003,484.003,603.003,603.00261
Dec 15, 20243,651.003,637.003,486.003,588.003,588.00272
Dec 12, 20243,651.003,651.003,651.003,651.003,651.00153
Dec 11, 20243,653.003,651.003,651.003,651.003,651.00102
Dec 10, 20243,653.003,653.003,653.003,653.003,653.0080
Dec 9, 20243,518.003,666.003,589.003,653.003,653.00155
Dec 8, 20243,504.003,521.003,504.003,518.003,518.0099
Dec 5, 20243,503.003,504.003,504.003,504.003,504.0053
Dec 4, 20243,495.003,512.003,494.003,503.003,503.00353
Dec 3, 20243,595.003,654.003,440.003,495.003,495.00683
Dec 2, 20243,595.003,595.003,595.003,595.003,595.0041
Dec 1, 20243,594.003,608.003,567.003,595.003,595.00345
Nov 28, 20243,586.003,642.003,530.003,594.003,594.00146
Nov 27, 20243,468.003,506.003,506.003,506.003,506.00208
Nov 26, 20243,299.003,588.003,299.003,468.003,468.00565
Nov 25, 20243,297.003,308.003,297.003,299.003,299.00489
Nov 24, 20243,308.003,420.003,308.003,375.003,375.00272
Nov 21, 20243,300.003,300.003,100.003,215.003,215.00936
Nov 20, 20243,138.003,276.003,138.003,220.003,220.00607
Nov 19, 20243,068.003,069.003,068.003,068.003,068.001,105
Nov 18, 20243,000.003,000.002,999.003,000.003,000.00320
Nov 17, 20243,000.003,000.002,908.002,997.002,997.00568
Nov 14, 20242,998.002,998.002,909.002,959.002,959.00996
Nov 13, 20242,963.002,963.002,845.002,953.002,953.00658
Nov 12, 20242,805.002,829.002,770.002,795.002,795.004,423
Nov 11, 20242,841.002,777.002,777.002,805.002,805.0037
Nov 10, 20242,850.002,850.002,825.002,841.002,841.00825
Nov 7, 20242,989.003,000.002,770.002,770.002,770.004,880
Nov 6, 20242,976.002,990.002,960.002,989.002,989.001,043
Nov 5, 20242,985.002,982.002,973.002,976.002,976.00161
Nov 4, 20243,021.002,988.002,971.002,985.002,985.00292
Nov 3, 20243,100.003,100.002,997.003,021.003,021.00845
Oct 31, 20243,100.003,100.003,100.003,100.003,100.0079
Oct 30, 20243,100.003,100.003,086.003,098.003,098.00350
Oct 29, 20243,100.003,100.003,100.003,100.003,100.00118
Oct 28, 20243,100.003,100.003,100.003,100.003,100.003
Oct 27, 20243,079.003,100.003,099.003,100.003,100.00177
Oct 22, 20243,083.002,987.002,987.003,079.003,079.003
Oct 21, 20243,031.003,100.003,100.003,083.003,083.0048
Oct 20, 20243,050.002,980.002,980.003,031.003,031.0017
Oct 15, 20243,094.002,972.002,972.003,050.003,050.0023
Oct 14, 20243,090.003,100.003,100.003,094.003,094.0026
Oct 13, 20243,100.003,100.003,022.003,090.003,090.00228
Oct 10, 20243,053.003,100.002,946.003,031.003,031.0050
Oct 9, 20243,053.003,053.003,053.003,053.003,053.0064
Oct 8, 20243,053.003,053.003,053.003,053.003,053.0068
Oct 7, 20243,053.003,053.003,053.003,053.003,053.006
Oct 6, 20243,053.003,053.003,053.003,053.003,053.0053
Oct 1, 20243,087.003,087.003,042.003,053.003,053.00186
Sep 30, 20243,088.003,212.003,088.003,135.003,135.0076
Sep 29, 20243,107.003,107.003,019.003,088.003,088.00378
Sep 26, 20243,054.003,054.003,054.003,054.003,054.00-
Sep 25, 20243,054.003,054.003,054.003,054.003,054.00127
Sep 24, 20243,024.003,024.003,024.003,024.003,024.00213
Sep 23, 20242,947.002,984.002,947.002,965.002,965.00454
Sep 22, 20242,908.002,913.002,913.002,912.002,912.0041
Sep 19, 20242,908.002,908.002,908.002,908.002,908.00177
Sep 18, 20242,949.002,978.002,837.002,902.002,902.00372
Sep 17, 20243,016.003,016.002,860.002,949.002,949.00410
Sep 16, 20242,949.002,949.002,949.002,949.002,949.00157
Sep 15, 20243,050.003,068.002,894.002,949.002,949.001,118
Sep 12, 20243,173.003,173.002,991.003,081.003,081.001,763
Sep 11, 20243,533.003,478.003,051.003,126.003,126.006,890
Sep 10, 20243,533.003,533.003,533.003,533.003,533.0093
Sep 9, 20243,627.003,627.003,502.003,533.003,533.00191
Sep 8, 20243,664.003,664.003,382.003,546.003,546.00504
Sep 5, 20243,693.003,693.003,693.003,693.003,693.00-
Sep 4, 20243,716.003,602.003,602.003,693.003,693.0011
Sep 3, 20243,716.003,716.003,716.003,716.003,716.00168
Sep 2, 20243,716.003,716.003,716.003,716.003,716.0027
Sep 1, 20243,717.003,717.003,715.003,716.003,716.0090
Aug 29, 20243,798.003,798.003,582.003,717.003,717.00317
Aug 28, 20243,731.003,807.003,731.003,798.003,798.0058
Aug 27, 20243,880.003,880.003,686.003,807.003,807.00149
Aug 26, 20243,880.003,880.003,609.003,793.003,793.0069
Aug 25, 20243,768.003,997.003,734.003,880.003,880.00287
Aug 22, 20243,688.003,784.003,688.003,768.003,768.0032
Aug 21, 20243,740.003,784.003,740.003,774.003,774.00115
Aug 20, 20243,780.003,706.003,706.003,740.003,740.0031
Aug 19, 20243,789.003,663.003,663.003,780.003,780.004
Aug 18, 20243,782.003,798.003,798.003,789.003,789.0024
Aug 15, 20243,737.003,835.003,723.003,782.003,782.0066
Aug 14, 20243,784.003,784.003,598.003,737.003,737.00284
Aug 12, 20243,822.003,700.003,700.003,700.003,700.00106
Aug 11, 20243,831.003,867.003,720.003,822.003,822.00145
Aug 8, 20243,831.003,831.003,831.003,831.003,831.0026
Aug 7, 20243,832.003,830.003,830.003,831.003,831.0016
Aug 6, 20243,895.003,895.003,731.003,832.003,832.00188
Aug 5, 20243,931.004,036.003,720.003,826.003,826.00220
Aug 4, 20243,999.004,080.003,900.003,931.003,931.001,488
Aug 1, 20243,499.003,999.003,517.003,999.003,999.003,082
Jul 31, 20243,499.003,499.003,499.003,499.003,499.0087
Jul 30, 20243,499.003,499.003,499.003,499.003,499.00166
Jul 29, 20243,499.003,499.003,499.003,499.003,499.0013
Jul 28, 20243,500.003,500.003,499.003,499.003,499.00420
Jul 25, 20243,500.003,500.003,500.003,500.003,500.00141
Jul 24, 20243,486.003,500.003,500.003,500.003,500.00153
Jul 23, 20243,492.003,492.003,405.003,486.003,486.00533
Jul 22, 20243,500.003,500.003,393.003,492.003,492.00222
Jul 21, 20243,500.003,404.003,404.003,493.003,493.004
Jul 18, 20243,500.003,500.003,500.003,500.003,500.00-
Jul 17, 20243,500.003,500.003,500.003,500.003,500.00128
Jul 16, 20243,454.003,497.003,321.003,440.003,440.00159
Jul 15, 20243,450.003,348.003,348.003,437.003,437.007
Jul 14, 20243,450.003,450.003,450.003,450.003,450.0035
Jul 11, 20243,420.003,479.003,420.003,450.003,450.00261
Jul 10, 20243,379.003,379.003,379.003,379.003,379.0023
Jul 9, 20243,419.003,288.003,288.003,379.003,379.0017
Jul 8, 20243,419.003,419.003,419.003,419.003,419.0013
Jul 7, 20243,426.003,419.003,419.003,419.003,419.00102
Jul 4, 20243,432.003,432.003,415.003,426.003,426.00205
Jul 3, 20243,440.003,489.003,389.003,415.003,415.00123
Jul 2, 20243,553.003,553.003,421.003,520.003,520.00107
Jul 1, 20243,527.003,527.003,439.003,474.003,474.0090
Jun 30, 20243,657.003,657.003,500.003,609.003,609.00219
Jun 27, 20243,599.003,599.003,500.003,565.003,565.00139
Jun 26, 20243,605.003,605.003,497.003,519.003,519.00197
Jun 25, 20243,647.003,647.003,546.003,605.003,605.00152
Jun 24, 20243,601.003,721.003,492.003,618.003,618.00687
Jun 23, 20243,600.003,642.003,600.003,601.003,601.001,225
Jun 20, 20243,576.003,576.003,465.003,541.003,541.00135
Jun 19, 20243,600.003,600.003,429.003,496.003,496.00655
Jun 18, 20243,478.003,560.003,426.003,552.003,552.00213
Jun 17, 20243,510.003,510.003,391.003,478.003,478.00305
Jun 16, 20243,476.003,510.003,379.003,455.003,455.0095
Jun 13, 20243,557.003,557.003,557.003,557.003,557.0022
Jun 10, 20243,557.003,557.003,557.003,557.003,557.00502
Jun 9, 20243,562.003,562.003,411.003,557.003,557.00230
Jun 6, 20243,500.003,702.003,465.003,562.003,562.00683
Jun 5, 20243,762.003,762.003,625.003,647.003,647.00159
Jun 4, 20243,782.003,687.003,687.003,762.003,762.0011
Jun 3, 20243,747.003,792.003,747.003,782.003,782.0086
Jun 2, 20243,835.003,835.003,835.003,835.003,835.0015
May 30, 20243,835.003,835.003,835.003,835.003,835.0094
May 29, 20243,816.003,816.003,816.003,816.003,816.00133