Tel Aviv - Delayed Quote ILA
Aquarius Engines (A.M) Ltd. (AQUA.TA)
195.50
-5.00
(-2.49%)
At close: 3:49:43 PM GMT+3
Currency in ILA Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 4, 2025 | 200.00 | 204.90 | 194.00 | 195.50 | 195.50 | 75,182 |
| Apr 29, 2025 | 201.60 | 201.70 | 198.00 | 200.50 | 200.50 | 9,577 |
| Apr 28, 2025 | 203.60 | 208.60 | 196.00 | 198.60 | 198.60 | 56,493 |
| Apr 27, 2025 | 210.00 | 214.50 | 203.00 | 203.60 | 203.60 | 22,799 |
| Apr 24, 2025 | 210.40 | 212.80 | 208.90 | 210.00 | 210.00 | 34,452 |
| Apr 23, 2025 | 207.60 | 216.90 | 201.30 | 210.40 | 210.40 | 36,973 |
| Apr 22, 2025 | 201.20 | 209.80 | 203.70 | 207.60 | 207.60 | 14,439 |
| Apr 21, 2025 | 204.90 | 210.60 | 198.00 | 201.20 | 201.20 | 57,177 |
| Apr 20, 2025 | 202.40 | 211.50 | 200.00 | 204.90 | 204.90 | 32,200 |
| Apr 17, 2025 | 201.70 | 208.80 | 199.60 | 202.40 | 202.40 | 70,539 |
| Apr 16, 2025 | 202.00 | 204.00 | 201.00 | 201.70 | 201.70 | 24,974 |
| Apr 15, 2025 | 209.60 | 210.00 | 205.00 | 208.60 | 208.60 | 37,306 |
| Apr 14, 2025 | 213.70 | 216.90 | 209.00 | 209.60 | 209.60 | 83,316 |
| Apr 10, 2025 | 227.00 | 237.90 | 204.00 | 209.50 | 209.50 | 461,882 |
| Apr 9, 2025 | 224.50 | 227.00 | 220.10 | 224.70 | 224.70 | 29,637 |
| Apr 8, 2025 | 233.00 | 233.00 | 222.00 | 224.50 | 224.50 | 130,016 |
| Apr 7, 2025 | 214.00 | 233.50 | 202.10 | 226.80 | 226.80 | 198,690 |
| Apr 6, 2025 | 222.00 | 222.90 | 219.00 | 220.20 | 220.20 | 100,132 |
| Apr 3, 2025 | 231.80 | 236.80 | 222.10 | 230.00 | 230.00 | 154,170 |
| Apr 2, 2025 | 231.00 | 235.00 | 224.00 | 231.80 | 231.80 | 79,086 |
| Apr 1, 2025 | 227.90 | 239.00 | 214.00 | 231.20 | 231.20 | 206,141 |
| Mar 31, 2025 | 221.30 | 222.00 | 211.40 | 219.80 | 219.80 | 130,236 |
| Mar 30, 2025 | 211.00 | 224.00 | 206.30 | 221.30 | 221.30 | 188,858 |
| Mar 27, 2025 | 213.90 | 222.00 | 205.30 | 209.90 | 209.90 | 390,005 |
| Mar 26, 2025 | 196.90 | 198.00 | 185.50 | 189.40 | 189.40 | 13,319 |
| Mar 25, 2025 | 194.80 | 199.30 | 194.00 | 196.90 | 196.90 | 1,749 |
| Mar 24, 2025 | 194.90 | 198.00 | 189.00 | 194.80 | 194.80 | 20,104 |
| Mar 23, 2025 | 197.20 | 202.00 | 190.00 | 194.90 | 194.90 | 29,034 |
| Mar 20, 2025 | 192.00 | 197.40 | 183.00 | 195.40 | 195.40 | 180,981 |
| Mar 19, 2025 | 204.10 | 205.30 | 195.00 | 197.40 | 197.40 | 72,064 |
| Mar 18, 2025 | 218.00 | 218.00 | 205.00 | 205.50 | 205.50 | 57,575 |
| Mar 17, 2025 | 215.00 | 217.00 | 211.00 | 213.40 | 213.40 | 57,119 |
| Mar 16, 2025 | 214.00 | 214.00 | 210.00 | 213.40 | 213.40 | 32,615 |
| Mar 13, 2025 | 206.00 | 209.00 | 206.00 | 208.40 | 208.40 | 29,025 |
| Mar 12, 2025 | 200.00 | 206.00 | 200.00 | 205.60 | 205.60 | 27,258 |
| Mar 11, 2025 | 205.00 | 205.00 | 195.60 | 198.80 | 198.80 | 114,966 |
| Mar 10, 2025 | 209.50 | 209.50 | 202.60 | 204.20 | 204.20 | 27,362 |
| Mar 9, 2025 | 204.60 | 214.00 | 201.80 | 205.30 | 205.30 | 207,040 |
| Mar 6, 2025 | 196.20 | 199.10 | 188.10 | 195.10 | 195.10 | 99,349 |
| Mar 5, 2025 | 188.10 | 196.40 | 188.10 | 190.90 | 190.90 | 82,043 |
| Mar 4, 2025 | 203.90 | 205.90 | 185.00 | 188.10 | 188.10 | 60,802 |
| Mar 3, 2025 | 201.00 | 204.50 | 196.50 | 200.90 | 200.90 | 39,620 |
| Mar 2, 2025 | 200.00 | 205.90 | 198.00 | 200.40 | 200.40 | 23,499 |
| Feb 27, 2025 | 200.00 | 203.10 | 194.10 | 197.90 | 197.90 | 72,913 |
| Feb 26, 2025 | 206.00 | 206.00 | 199.00 | 200.00 | 200.00 | 64,633 |
| Feb 25, 2025 | 198.20 | 209.00 | 196.50 | 200.70 | 200.70 | 31,260 |
| Feb 24, 2025 | 204.40 | 205.10 | 196.00 | 198.20 | 198.20 | 153,742 |
| Feb 23, 2025 | 204.00 | 220.00 | 199.90 | 204.40 | 204.40 | 150,154 |
| Feb 20, 2025 | 214.00 | 215.00 | 204.30 | 204.90 | 204.90 | 372,012 |
| Feb 19, 2025 | 227.10 | 224.90 | 214.00 | 218.80 | 218.80 | 339,883 |
| Feb 18, 2025 | 229.00 | 231.50 | 215.00 | 227.10 | 227.10 | 236,061 |
| Feb 17, 2025 | 219.60 | 230.70 | 218.00 | 222.10 | 222.10 | 177,539 |
| Feb 16, 2025 | 230.20 | 230.90 | 215.00 | 219.60 | 219.60 | 300,079 |
| Feb 13, 2025 | 227.50 | 237.90 | 227.40 | 230.20 | 230.20 | 322,140 |
| Feb 12, 2025 | 263.80 | 263.80 | 225.00 | 225.00 | 225.00 | 1,126,106 |
| Feb 11, 2025 | 247.50 | 274.00 | 243.00 | 262.20 | 262.20 | 2,689,755 |
| Feb 10, 2025 | 224.00 | 230.00 | 222.00 | 228.40 | 228.40 | 437,659 |
| Feb 9, 2025 | 224.00 | 224.00 | 213.00 | 214.70 | 214.70 | 140,390 |
| Feb 6, 2025 | 219.90 | 235.00 | 209.00 | 224.10 | 224.10 | 367,516 |
| Feb 5, 2025 | 208.00 | 221.80 | 208.00 | 217.00 | 217.00 | 559,411 |
| Feb 4, 2025 | 183.90 | 205.00 | 182.10 | 202.50 | 202.50 | 238,823 |
| Feb 3, 2025 | 189.00 | 190.00 | 182.60 | 183.90 | 183.90 | 121,038 |
| Feb 2, 2025 | 191.40 | 197.40 | 189.00 | 191.10 | 191.10 | 57,610 |
| Jan 30, 2025 | 196.00 | 198.90 | 188.00 | 191.40 | 191.40 | 90,286 |
| Jan 29, 2025 | 200.20 | 205.30 | 193.70 | 199.60 | 199.60 | 160,277 |
| Jan 28, 2025 | 201.00 | 205.50 | 195.00 | 200.20 | 200.20 | 81,682 |
| Jan 27, 2025 | 208.00 | 208.00 | 193.90 | 201.40 | 201.40 | 256,941 |
| Jan 26, 2025 | 203.30 | 221.80 | 203.30 | 208.80 | 208.80 | 358,872 |
| Jan 23, 2025 | 205.90 | 206.60 | 197.10 | 203.90 | 203.90 | 313,683 |
| Jan 22, 2025 | 209.50 | 215.60 | 202.40 | 205.90 | 205.90 | 306,029 |
| Jan 21, 2025 | 238.00 | 240.00 | 207.20 | 209.50 | 209.50 | 883,381 |
| Jan 20, 2025 | 220.00 | 249.90 | 213.20 | 231.00 | 231.00 | 2,463,233 |
| Jan 19, 2025 | 157.00 | 218.00 | 157.00 | 209.80 | 209.80 | 2,249,375 |
| Jan 16, 2025 | 150.00 | 156.00 | 150.00 | 153.00 | 153.00 | 64,572 |
| Jan 15, 2025 | 148.00 | 153.50 | 146.00 | 149.70 | 149.70 | 67,074 |
| Jan 14, 2025 | 140.70 | 155.00 | 140.70 | 148.00 | 148.00 | 138,869 |
| Jan 13, 2025 | 142.90 | 141.90 | 133.40 | 140.70 | 140.70 | 126,984 |
| Jan 12, 2025 | 139.00 | 144.60 | 139.00 | 142.90 | 142.90 | 21,710 |
| Jan 9, 2025 | 142.00 | 148.80 | 138.00 | 139.20 | 139.20 | 153,859 |
| Jan 8, 2025 | 162.00 | 162.00 | 136.00 | 141.90 | 141.90 | 515,512 |
| Jan 7, 2025 | 169.00 | 173.90 | 160.50 | 161.30 | 161.30 | 408,148 |
| Jan 6, 2025 | 174.00 | 175.60 | 159.70 | 161.10 | 161.10 | 175,752 |
| Jan 5, 2025 | 162.00 | 178.70 | 160.20 | 175.60 | 175.60 | 220,349 |
| Jan 2, 2025 | 170.00 | 172.00 | 161.50 | 164.60 | 164.60 | 240,214 |
| Jan 1, 2025 | 168.00 | 177.80 | 157.00 | 167.40 | 167.40 | 751,646 |
| Dec 31, 2024 | 144.00 | 165.50 | 144.00 | 164.10 | 164.10 | 672,849 |
| Dec 30, 2024 | 140.10 | 154.00 | 140.60 | 145.10 | 145.10 | 458,848 |
| Dec 29, 2024 | 133.10 | 141.50 | 132.70 | 140.10 | 140.10 | 217,509 |
| Dec 26, 2024 | 140.10 | 140.10 | 131.30 | 134.40 | 134.40 | 172,684 |
| Dec 25, 2024 | 135.00 | 144.00 | 134.00 | 139.70 | 139.70 | 579,701 |
| Dec 24, 2024 | 120.10 | 132.50 | 116.40 | 127.70 | 127.70 | 548,202 |
| Dec 23, 2024 | 117.10 | 122.00 | 117.10 | 120.10 | 120.10 | 68,917 |
| Dec 22, 2024 | 118.00 | 119.50 | 115.20 | 117.10 | 117.10 | 64,827 |
| Dec 19, 2024 | 118.20 | 121.90 | 115.40 | 116.60 | 116.60 | 134,165 |
| Dec 18, 2024 | 121.50 | 125.60 | 119.20 | 120.80 | 120.80 | 99,108 |
| Dec 17, 2024 | 129.90 | 131.80 | 120.00 | 121.50 | 121.50 | 189,248 |
| Dec 16, 2024 | 121.00 | 132.00 | 118.00 | 129.90 | 129.90 | 360,365 |
| Dec 15, 2024 | 130.30 | 130.00 | 117.90 | 119.80 | 119.80 | 380,238 |
| Dec 12, 2024 | 133.50 | 143.00 | 129.30 | 130.30 | 130.30 | 129,868 |
| Dec 11, 2024 | 135.50 | 140.50 | 131.50 | 133.50 | 133.50 | 207,118 |
| Dec 10, 2024 | 150.00 | 150.10 | 132.00 | 135.50 | 135.50 | 907,940 |
| Dec 9, 2024 | 148.50 | 154.30 | 135.70 | 137.20 | 137.20 | 639,880 |
| Dec 8, 2024 | 126.00 | 155.50 | 123.00 | 151.30 | 151.30 | 2,047,295 |
| Dec 5, 2024 | 116.00 | 129.50 | 111.50 | 127.40 | 127.40 | 685,152 |
| Dec 4, 2024 | 111.70 | 111.30 | 107.90 | 109.00 | 109.00 | 142,315 |
| Dec 3, 2024 | 113.80 | 115.50 | 107.20 | 111.70 | 111.70 | 67,651 |
| Dec 2, 2024 | 111.00 | 115.90 | 110.50 | 113.50 | 113.50 | 123,884 |
| Dec 1, 2024 | 103.10 | 111.00 | 103.10 | 108.70 | 108.70 | 117,598 |
| Nov 28, 2024 | 103.00 | 107.60 | 103.00 | 105.10 | 105.10 | 43,764 |
| Nov 27, 2024 | 112.00 | 112.90 | 100.00 | 103.20 | 103.20 | 247,041 |
| Nov 26, 2024 | 117.80 | 122.00 | 111.50 | 112.00 | 112.00 | 105,104 |
| Nov 25, 2024 | 110.40 | 123.40 | 110.40 | 117.60 | 117.60 | 28,351 |
| Nov 24, 2024 | 111.30 | 114.40 | 110.90 | 112.70 | 112.70 | 56,872 |
| Nov 21, 2024 | 119.90 | 120.90 | 109.90 | 111.30 | 111.30 | 182,778 |
| Nov 20, 2024 | 125.70 | 126.00 | 118.50 | 119.90 | 119.90 | 187,930 |
| Nov 19, 2024 | 129.30 | 130.00 | 125.50 | 125.70 | 125.70 | 60,816 |
| Nov 18, 2024 | 129.50 | 131.00 | 126.00 | 129.30 | 129.30 | 96,976 |
| Nov 17, 2024 | 122.50 | 130.90 | 121.90 | 129.50 | 129.50 | 155,843 |
| Nov 14, 2024 | 133.60 | 137.50 | 127.00 | 128.20 | 128.20 | 231,835 |
| Nov 13, 2024 | 137.60 | 135.50 | 132.00 | 133.60 | 133.60 | 49,185 |
| Nov 12, 2024 | 139.00 | 139.90 | 135.00 | 137.60 | 137.60 | 125,859 |
| Nov 11, 2024 | 138.00 | 143.00 | 137.00 | 139.00 | 139.00 | 100,389 |
| Nov 10, 2024 | 140.20 | 148.70 | 140.00 | 140.20 | 140.20 | 50,255 |
| Nov 7, 2024 | 140.30 | 143.30 | 137.20 | 140.20 | 140.20 | 25,181 |
| Nov 6, 2024 | 139.30 | 141.90 | 139.30 | 140.30 | 140.30 | 29,883 |
| Nov 5, 2024 | 140.10 | 143.00 | 137.20 | 139.30 | 139.30 | 87,428 |
| Nov 4, 2024 | 140.20 | 145.00 | 138.00 | 140.10 | 140.10 | 48,739 |
| Nov 3, 2024 | 141.50 | 145.90 | 138.00 | 140.20 | 140.20 | 69,712 |
| Oct 31, 2024 | 149.00 | 146.20 | 139.10 | 141.50 | 141.50 | 148,243 |
| Oct 30, 2024 | 143.00 | 160.00 | 143.00 | 149.00 | 149.00 | 483,641 |
| Oct 29, 2024 | 137.00 | 141.00 | 137.00 | 139.50 | 139.50 | 71,848 |
| Oct 28, 2024 | 140.10 | 141.00 | 136.00 | 137.00 | 137.00 | 36,218 |
| Oct 27, 2024 | 141.80 | 141.50 | 138.10 | 140.10 | 140.10 | 30,656 |
| Oct 22, 2024 | 137.30 | 142.50 | 137.30 | 141.80 | 141.80 | 6,461 |
| Oct 21, 2024 | 135.90 | 141.40 | 137.00 | 138.50 | 138.50 | 66,316 |
| Oct 20, 2024 | 134.60 | 138.60 | 132.10 | 135.90 | 135.90 | 28,735 |
| Oct 15, 2024 | 133.80 | 136.40 | 131.10 | 134.60 | 134.60 | 49,821 |
| Oct 14, 2024 | 138.60 | 136.20 | 132.50 | 133.80 | 133.80 | 197,140 |
| Oct 13, 2024 | 137.00 | 142.90 | 136.00 | 138.60 | 138.60 | 48,039 |
| Oct 10, 2024 | 146.00 | 146.00 | 131.00 | 136.40 | 136.40 | 116,236 |
| Oct 9, 2024 | 147.40 | 150.00 | 143.00 | 146.00 | 146.00 | 34,580 |
| Oct 8, 2024 | 147.00 | 149.00 | 142.00 | 143.40 | 143.40 | 97,919 |
| Oct 7, 2024 | 158.00 | 160.00 | 145.50 | 147.20 | 147.20 | 236,365 |
| Oct 6, 2024 | 145.90 | 150.10 | 144.30 | 147.30 | 147.30 | 19,277 |
| Oct 1, 2024 | 144.30 | 152.70 | 143.00 | 145.10 | 145.10 | 390,512 |
| Sep 30, 2024 | 155.20 | 159.90 | 143.00 | 144.30 | 144.30 | 134,076 |
| Sep 29, 2024 | 151.60 | 166.00 | 151.60 | 155.20 | 155.20 | 179,339 |
| Sep 26, 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
| Sep 25, 2024 | 145.10 | 149.00 | 138.30 | 143.20 | 143.20 | 36,816 |
| Sep 24, 2024 | 146.00 | 150.00 | 143.10 | 145.10 | 145.10 | 68,512 |
| Sep 23, 2024 | 151.20 | 152.00 | 142.60 | 146.70 | 146.70 | 132,045 |
| Sep 22, 2024 | 147.10 | 154.40 | 133.50 | 151.20 | 151.20 | 538,886 |
| Sep 19, 2024 | 150.00 | 182.00 | 140.20 | 147.10 | 147.10 | 1,744,640 |
| Sep 18, 2024 | 124.30 | 129.70 | 119.00 | 126.20 | 126.20 | 114,027 |
| Sep 17, 2024 | 133.40 | 134.10 | 121.00 | 124.30 | 124.30 | 179,128 |
| Sep 16, 2024 | 143.70 | 140.30 | 126.20 | 133.40 | 133.40 | 336,284 |
| Sep 15, 2024 | 149.90 | 150.90 | 140.80 | 143.70 | 143.70 | 43,128 |
| Sep 12, 2024 | 150.40 | 155.90 | 146.00 | 149.90 | 149.90 | 11,040 |
| Sep 11, 2024 | 155.10 | 158.00 | 147.40 | 150.10 | 150.10 | 93,554 |
| Sep 10, 2024 | 155.70 | 159.60 | 154.00 | 155.10 | 155.10 | 54,539 |
| Sep 9, 2024 | 150.00 | 157.80 | 148.10 | 155.70 | 155.70 | 54,327 |
| Sep 8, 2024 | 160.80 | 160.80 | 155.00 | 156.00 | 156.00 | 21,866 |
| Sep 5, 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
| Sep 4, 2024 | 157.70 | 168.90 | 144.20 | 160.30 | 160.30 | 333,777 |
| Sep 3, 2024 | 142.20 | 161.10 | 140.10 | 157.70 | 157.70 | 200,717 |
| Sep 2, 2024 | 132.60 | 138.10 | 130.00 | 137.30 | 137.30 | 54,584 |
| Sep 1, 2024 | 130.00 | 134.10 | 127.00 | 132.60 | 132.60 | 75,775 |
| Aug 29, 2024 | 134.50 | 145.00 | 132.00 | 133.40 | 133.40 | 214,254 |
| Aug 28, 2024 | 145.00 | 152.30 | 135.00 | 138.80 | 138.80 | 129,338 |
| Aug 27, 2024 | 165.00 | 166.90 | 144.10 | 146.20 | 146.20 | 230,885 |
| Aug 26, 2024 | 190.00 | 198.00 | 155.00 | 159.50 | 159.50 | 383,602 |
| Aug 25, 2024 | 187.30 | 191.00 | 185.00 | 190.00 | 190.00 | 9,861 |
| Aug 22, 2024 | 185.00 | 192.00 | 182.00 | 187.30 | 187.30 | 28,351 |
| Aug 21, 2024 | 202.80 | 202.80 | 182.50 | 184.10 | 184.10 | 174,916 |
| Aug 20, 2024 | 203.30 | 204.80 | 200.00 | 202.80 | 202.80 | 22,490 |
| Aug 19, 2024 | 209.50 | 209.30 | 202.00 | 203.30 | 203.30 | 25,753 |
| Aug 18, 2024 | 205.20 | 210.60 | 204.00 | 209.50 | 209.50 | 28,995 |
| Aug 15, 2024 | 202.90 | 212.00 | 199.20 | 205.20 | 205.20 | 197,200 |
| Aug 14, 2024 | 189.60 | 207.00 | 189.60 | 202.90 | 202.90 | 97,335 |
| Aug 12, 2024 | 177.00 | 194.00 | 177.00 | 189.60 | 189.60 | 102,462 |
| Aug 11, 2024 | 169.00 | 184.10 | 169.00 | 179.50 | 179.50 | 285,190 |
| Aug 8, 2024 | 157.00 | 162.00 | 155.00 | 160.70 | 160.70 | 40,476 |
| Aug 7, 2024 | 151.50 | 160.00 | 153.50 | 157.00 | 157.00 | 84,106 |
| Aug 6, 2024 | 148.30 | 163.50 | 148.30 | 151.50 | 151.50 | 188,617 |
| Aug 5, 2024 | 151.00 | 155.90 | 144.40 | 148.30 | 148.30 | 203,395 |
| Aug 4, 2024 | 166.40 | 166.50 | 153.70 | 160.40 | 160.40 | 154,080 |
| Aug 1, 2024 | 191.10 | 191.00 | 169.80 | 171.60 | 171.60 | 141,752 |
| Jul 31, 2024 | 193.30 | 197.20 | 189.00 | 191.10 | 191.10 | 22,295 |
| Jul 30, 2024 | 203.00 | 201.90 | 196.90 | 198.10 | 198.10 | 4,498 |
| Jul 29, 2024 | 203.50 | 203.50 | 197.00 | 203.00 | 203.00 | 53,319 |
| Jul 28, 2024 | 210.00 | 210.00 | 197.50 | 201.30 | 201.30 | 78,952 |
| Jul 25, 2024 | 223.80 | 220.30 | 209.00 | 211.60 | 211.60 | 167,398 |
| Jul 24, 2024 | 222.50 | 228.00 | 215.40 | 223.80 | 223.80 | 42,486 |
| Jul 23, 2024 | 204.50 | 226.80 | 204.50 | 222.50 | 222.50 | 183,337 |
| Jul 22, 2024 | 211.60 | 215.40 | 206.00 | 210.00 | 210.00 | 67,451 |
| Jul 21, 2024 | 213.50 | 217.00 | 204.30 | 211.60 | 211.60 | 72,825 |
| Jul 18, 2024 | 217.70 | 217.70 | 209.80 | 213.50 | 213.50 | 89,849 |
| Jul 17, 2024 | 213.80 | 235.00 | 208.40 | 211.60 | 211.60 | 794,721 |
| Jul 16, 2024 | 198.10 | 213.00 | 188.10 | 201.90 | 201.90 | 93,309 |
| Jul 15, 2024 | 200.00 | 206.50 | 196.00 | 198.10 | 198.10 | 50,552 |
| Jul 14, 2024 | 198.60 | 203.00 | 193.00 | 199.60 | 199.60 | 43,674 |
| Jul 11, 2024 | 206.90 | 209.00 | 196.30 | 198.60 | 198.60 | 119,121 |
| Jul 10, 2024 | 212.90 | 210.00 | 203.30 | 206.90 | 206.90 | 30,514 |
| Jul 9, 2024 | 218.00 | 223.80 | 195.90 | 212.90 | 212.90 | 375,321 |
| Jul 8, 2024 | 196.80 | 214.00 | 188.10 | 213.10 | 213.10 | 214,899 |
| Jul 7, 2024 | 197.00 | 201.00 | 190.00 | 196.80 | 196.80 | 80,015 |
| Jul 4, 2024 | 203.10 | 203.50 | 191.00 | 194.80 | 194.80 | 125,793 |
| Jul 3, 2024 | 207.20 | 210.00 | 197.10 | 203.10 | 203.10 | 20,240 |
| Jul 2, 2024 | 213.90 | 217.00 | 203.00 | 207.20 | 207.20 | 44,597 |
| Jul 1, 2024 | 186.00 | 209.20 | 185.50 | 207.90 | 207.90 | 113,359 |
| Jun 30, 2024 | 189.50 | 190.50 | 184.20 | 189.50 | 189.50 | 11,289 |
| Jun 27, 2024 | 195.00 | 195.70 | 187.00 | 189.50 | 189.50 | 23,689 |
| Jun 26, 2024 | 185.10 | 195.80 | 185.10 | 191.60 | 191.60 | 39,463 |
| Jun 25, 2024 | 180.80 | 193.00 | 182.50 | 188.90 | 188.90 | 46,459 |
| Jun 24, 2024 | 174.20 | 190.00 | 174.20 | 180.80 | 180.80 | 145,845 |
| Jun 23, 2024 | 183.00 | 183.00 | 172.00 | 174.20 | 174.20 | 95,280 |
| Jun 20, 2024 | 197.00 | 197.00 | 179.10 | 183.00 | 183.00 | 200,264 |
| Jun 19, 2024 | 204.90 | 210.00 | 194.40 | 197.00 | 197.00 | 220,238 |
| Jun 18, 2024 | 215.30 | 219.00 | 190.00 | 200.50 | 200.50 | 422,363 |
| Jun 17, 2024 | 230.60 | 235.50 | 215.30 | 216.80 | 216.80 | 170,847 |
| Jun 16, 2024 | 239.00 | 246.80 | 225.30 | 230.60 | 230.60 | 60,102 |
| Jun 13, 2024 | 243.70 | 254.80 | 231.00 | 239.60 | 239.60 | 69,767 |
| Jun 10, 2024 | 227.20 | 248.80 | 227.20 | 243.70 | 243.70 | 146,449 |
| Jun 9, 2024 | 248.00 | 256.30 | 215.60 | 227.20 | 227.20 | 258,260 |
| Jun 6, 2024 | 262.00 | 273.70 | 244.00 | 247.50 | 247.50 | 420,794 |
| Jun 5, 2024 | 300.70 | 310.00 | 258.10 | 260.00 | 260.00 | 342,834 |
| Jun 4, 2024 | 320.20 | 329.30 | 275.00 | 279.50 | 279.50 | 297,188 |
| Jun 3, 2024 | 316.90 | 321.30 | 301.90 | 309.70 | 309.70 | 59,941 |
| Jun 2, 2024 | 328.00 | 328.00 | 305.40 | 309.90 | 309.90 | 94,399 |
| May 30, 2024 | 306.50 | 330.00 | 304.90 | 313.10 | 313.10 | 98,830 |
| May 29, 2024 | 334.40 | 339.40 | 305.00 | 306.50 | 306.50 | 243,145 |
| May 28, 2024 | 356.80 | 365.60 | 332.20 | 336.00 | 336.00 | 118,127 |
| May 27, 2024 | 358.00 | 380.00 | 348.00 | 356.80 | 356.80 | 252,120 |
| May 26, 2024 | 302.20 | 358.00 | 302.20 | 358.00 | 358.00 | 280,526 |
| May 23, 2024 | 325.70 | 329.90 | 302.20 | 303.20 | 303.20 | 332,498 |
| May 22, 2024 | 355.00 | 359.60 | 314.40 | 325.70 | 325.70 | 249,781 |
| May 21, 2024 | 365.00 | 381.00 | 350.00 | 357.20 | 357.20 | 221,985 |
| May 20, 2024 | 363.00 | 376.00 | 342.00 | 361.40 | 361.40 | 250,059 |
| May 19, 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
| May 16, 2024 | 410.10 | 410.50 | 369.00 | 374.00 | 374.00 | 779,813 |
| May 15, 2024 | 420.00 | 428.00 | 395.00 | 408.30 | 408.30 | 1,123,795 |
| May 12, 2024 | 360.60 | 408.80 | 355.00 | 405.00 | 405.00 | 1,672,837 |
| May 9, 2024 | 379.00 | 379.00 | 339.90 | 351.80 | 351.80 | 800,449 |
| May 8, 2024 | 355.00 | 393.90 | 339.00 | 376.20 | 376.20 | 2,496,123 |
| May 7, 2024 | 273.00 | 337.00 | 270.00 | 328.80 | 328.80 | 1,940,888 |
| May 6, 2024 | 263.00 | 274.00 | 256.00 | 263.80 | 263.80 | 1,126,204 |
| May 5, 2024 | 225.00 | 247.10 | 225.00 | 241.40 | 241.40 | 542,156 |
Related Tickers
AUGN.TA Augwind Energy Tech Storage Ltd
544.80
-1.09%
LXFR Luxfer Holdings PLC
11.31
+1.43%
TWIN Twin Disc, Incorporated
7.00
+2.49%
SXI Standex International Corporation
159.05
+9.80%
CXT Crane NXT, Co.
48.14
+2.40%
GRC The Gorman-Rupp Company
36.85
+2.67%
GHM Graham Corporation
33.12
+3.50%
GTES Gates Industrial Corporation plc
19.77
+3.78%
ITT ITT Inc.
141.82
+2.80%
HLIO Helios Technologies, Inc.
28.16
+2.44%