Tel Aviv - Delayed Quote ILA

Airtouch Solar Ltd (ARTS.TA)

86.00

-10.40

(-10.79%)

At close: 5:24:13 PM GMT+2

Currency in ILA

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	96.00	99.90	84.00	86.00	86.00	745,176
Jan 21, 2025	99.00	104.90	83.50	96.40	96.40	1,921,880
Jan 20, 2025	72.70	99.90	68.00	93.40	93.40	2,789,118
Jan 19, 2025	62.70	74.80	62.70	72.70	72.70	1,010,262
Jan 16, 2025	58.00	64.90	53.10	58.80	58.80	1,066,294
Jan 15, 2025	46.40	49.90	47.00	48.60	48.60	29,358
Jan 14, 2025	45.70	49.80	45.70	46.40	46.40	10,185
Jan 13, 2025	46.00	49.90	44.50	45.70	45.70	23,753
Jan 12, 2025	45.20	47.00	47.00	46.00	46.00	2,000
Jan 9, 2025	44.60	47.30	44.90	45.20	45.20	33,590
Jan 8, 2025	44.90	48.00	41.80	44.60	44.60	106,634
Jan 7, 2025	46.60	47.50	44.10	44.90	44.90	40,120
Jan 6, 2025	43.50	57.00	44.00	46.60	46.60	64,859
Jan 5, 2025	43.00	48.00	43.00	43.50	43.50	75,044
Jan 2, 2025	44.10	45.50	43.00	43.00	43.00	113,540
Jan 1, 2025	45.20	47.20	42.10	44.10	44.10	26,709
Dec 31, 2024	40.40	47.00	40.50	45.20	45.20	142,995
Dec 30, 2024	39.80	43.50	38.60	40.40	40.40	153,988
Dec 29, 2024	38.00	40.50	35.20	39.80	39.80	274,170
Dec 26, 2024	41.00	48.80	38.20	39.20	39.20	536,148
Dec 25, 2024	35.70	43.00	35.50	38.40	38.40	77,028
Dec 24, 2024	29.40	41.90	28.40	39.00	39.00	2,100,249
Dec 23, 2024	28.50	30.40	28.50	29.40	29.40	119,609
Dec 22, 2024	29.00	33.00	26.00	28.20	28.20	1,455,715
Dec 19, 2024	29.20	27.60	27.20	27.50	27.50	36,813
Dec 18, 2024	30.20	31.40	28.50	29.20	29.20	67,220
Dec 17, 2024	30.20	30.20	30.20	30.20	30.20	6,112
Dec 16, 2024	35.80	35.90	29.60	30.20	30.20	326,584
Dec 15, 2024	28.80	28.80	28.80	28.80	28.80	-
Dec 12, 2024	28.20	29.20	29.10	28.80	28.80	4,000
Dec 11, 2024	29.00	28.20	28.20	28.20	28.20	7,659
Dec 10, 2024	29.00	29.00	29.00	29.00	29.00	-
Dec 9, 2024	29.10	29.00	28.70	29.00	29.00	3,494
Dec 8, 2024	30.20	30.00	27.10	29.10	29.10	21,843
Dec 5, 2024	31.10	30.20	30.20	30.20	30.20	50,200
Dec 4, 2024	29.00	31.90	29.90	31.10	31.10	19,519
Dec 3, 2024	30.30	37.10	27.30	29.00	29.00	69,434
Dec 2, 2024	30.30	30.30	30.30	30.30	30.30	-
Dec 1, 2024	30.10	30.50	30.50	30.30	30.30	2,600
Nov 28, 2024	32.00	31.10	30.00	30.10	30.10	102,599
Nov 27, 2024	34.40	33.30	30.40	32.00	32.00	48,643
Nov 26, 2024	35.00	35.00	34.00	34.40	34.40	37,000
Nov 25, 2024	35.00	35.00	35.00	35.00	35.00	-
Nov 24, 2024	37.50	35.20	34.90	35.00	35.00	6,350
Nov 21, 2024	37.10	37.50	37.50	37.50	37.50	15,173
Nov 20, 2024	36.40	38.00	35.30	37.10	37.10	28,953
Nov 19, 2024	32.30	37.90	32.80	36.40	36.40	28,900
Nov 18, 2024	31.60	32.50	31.90	32.30	32.30	16,900
Nov 17, 2024	31.60	31.60	31.60	31.60	31.60	-
Nov 14, 2024	30.70	32.50	30.70	31.60	31.60	17,467
Nov 13, 2024	30.70	30.70	30.70	30.70	30.70	-
Nov 12, 2024	30.70	30.70	30.70	30.70	30.70	2,000
Nov 11, 2024	32.40	31.50	29.20	30.70	30.70	33,485
Nov 10, 2024	32.40	32.40	32.40	32.40	32.40	-
Nov 7, 2024	32.40	32.40	32.40	32.40	32.40	-
Nov 6, 2024	32.40	32.40	32.40	32.40	32.40	-
Nov 5, 2024	33.00	33.50	31.50	32.40	32.40	32,460
Nov 4, 2024	33.00	33.00	33.00	33.00	33.00	6,839
Nov 3, 2024	33.00	33.00	33.00	33.00	33.00	-
Oct 31, 2024	32.70	33.70	31.30	33.00	33.00	38,629
Oct 30, 2024	31.50	38.00	32.30	32.70	32.70	11,460
Oct 29, 2024	33.20	31.60	31.50	31.50	31.50	136,984
Oct 28, 2024	34.60	34.80	33.00	33.20	33.20	62,198
Oct 27, 2024	37.60	37.60	33.40	34.60	34.60	17,514
Oct 22, 2024	39.10	39.10	39.10	37.60	37.60	1
Oct 21, 2024	37.60	37.60	37.60	37.60	37.60	-
Oct 20, 2024	39.80	37.80	37.40	37.60	37.60	9,279
Oct 15, 2024	39.80	39.80	39.80	39.80	39.80	10
Oct 14, 2024	39.80	39.80	39.80	39.80	39.80	-
Oct 13, 2024	39.20	41.20	39.40	39.80	39.80	10,082
Oct 10, 2024	39.20	39.20	39.20	39.20	39.20	-
Oct 9, 2024	39.20	39.20	39.20	39.20	39.20	-
Oct 8, 2024	40.20	40.20	38.80	39.20	39.20	7,300
Oct 7, 2024	40.90	41.00	38.80	40.20	40.20	2,820
Oct 6, 2024	40.90	41.00	40.90	40.90	40.90	2,500
Oct 1, 2024	40.90	40.90	40.90	40.90	40.90	-
Sep 30, 2024	43.00	42.00	39.40	40.90	40.90	17,619
Sep 29, 2024	43.00	43.00	43.00	43.00	43.00	-
Sep 26, 2024	43.00	43.00	43.00	43.00	43.00	-
Sep 25, 2024	41.70	51.90	42.20	43.00	43.00	9,137
Sep 24, 2024	41.70	41.70	41.70	41.70	41.70	-
Sep 23, 2024	44.00	44.00	41.40	41.70	41.70	14,211
Sep 22, 2024	44.00	44.00	44.00	44.00	44.00	-
Sep 19, 2024	44.00	44.00	44.00	44.00	44.00	-
Sep 18, 2024	44.00	44.00	44.00	44.00	44.00	-
Sep 17, 2024	44.00	44.00	44.00	44.00	44.00	-
Sep 16, 2024	44.00	44.00	44.00	44.00	44.00	-
Sep 15, 2024	44.00	44.00	44.00	44.00	44.00	-
Sep 12, 2024	44.00	44.00	44.00	44.00	44.00	1,127
Sep 11, 2024	44.00	44.00	44.00	44.00	44.00	-
Sep 10, 2024	44.00	44.00	44.00	44.00	44.00	-
Sep 9, 2024	44.00	44.00	44.00	44.00	44.00	32
Sep 8, 2024	44.00	44.00	44.00	44.00	44.00	-
Sep 5, 2024	44.00	44.00	44.00	44.00	44.00	-
Sep 4, 2024	44.00	44.00	44.00	44.00	44.00	3,863
Sep 3, 2024	47.50	47.50	42.60	44.00	44.00	14,015
Sep 2, 2024	47.50	47.70	47.50	47.50	47.50	2,100
Sep 1, 2024	47.30	49.90	47.20	47.40	47.40	22,823
Aug 29, 2024	47.30	47.30	47.30	47.30	47.30	-
Aug 28, 2024	47.10	55.00	47.00	47.30	47.30	14,000
Aug 27, 2024	47.10	47.10	47.10	47.10	47.10	-
Aug 26, 2024	47.10	47.10	47.10	47.10	47.10	-
Aug 25, 2024	47.80	49.40	46.50	47.10	47.10	4,800
Aug 22, 2024	48.10	54.90	45.00	47.80	47.80	82,729
Aug 21, 2024	46.30	49.90	46.60	47.70	47.70	11,485
Aug 20, 2024	46.30	46.30	46.30	46.30	46.30	-
Aug 19, 2024	44.50	49.80	44.50	46.30	46.30	23,000
Aug 18, 2024	44.50	44.50	44.50	44.50	44.50	-
Aug 15, 2024	44.40	46.20	44.00	44.50	44.50	7,381
Aug 14, 2024	44.40	44.40	44.40	44.40	44.40	-
Aug 12, 2024	46.50	45.00	42.20	44.40	44.40	9,330
Aug 11, 2024	46.20	47.50	47.50	46.50	46.50	1,000
Aug 8, 2024	46.20	46.20	46.20	46.20	46.20	-
Aug 7, 2024	45.30	49.00	45.30	46.20	46.20	10,400
Aug 6, 2024	46.40	46.40	46.40	45.30	45.30	1
Aug 5, 2024	45.30	45.30	45.30	45.30	45.30	-
Aug 4, 2024	48.10	45.50	45.00	45.30	45.30	9,200
Aug 1, 2024	49.00	48.70	46.50	48.10	48.10	1,491
Jul 31, 2024	48.10	49.50	47.80	49.00	49.00	23,193
Jul 30, 2024	45.10	54.00	45.80	48.10	48.10	7,639
Jul 29, 2024	45.10	45.10	45.10	45.10	45.10	-
Jul 28, 2024	45.10	46.30	43.70	45.10	45.10	4,470
Jul 25, 2024	44.60	46.00	44.80	45.10	45.10	3,155
Jul 24, 2024	40.90	54.90	42.50	44.60	44.60	57,760
Jul 23, 2024	40.90	40.90	40.90	40.90	40.90	-
Jul 22, 2024	38.60	41.90	38.60	40.90	40.90	5,100
Jul 21, 2024	38.60	38.60	38.60	38.60	38.60	-
Jul 18, 2024	38.80	38.80	38.80	38.60	38.60	1
Jul 17, 2024	41.10	43.20	37.00	38.60	38.60	60,658
Jul 16, 2024	42.40	43.40	40.70	41.10	41.10	19,517
Jul 15, 2024	39.90	45.30	39.90	42.40	42.40	318,920
Jul 14, 2024	37.00	37.00	37.00	37.00	37.00	-
Jul 11, 2024	39.00	37.50	34.20	37.00	37.00	44,521
Jul 10, 2024	39.00	39.00	39.00	39.00	39.00	2,000
Jul 9, 2024	39.00	39.00	39.00	39.00	39.00	-
Jul 8, 2024	39.00	39.00	39.00	39.00	39.00	-
Jul 7, 2024	39.00	39.00	39.00	39.00	39.00	-
Jul 4, 2024	39.00	39.00	39.00	39.00	39.00	-
Jul 3, 2024	39.00	39.00	39.00	39.00	39.00	-
Jul 2, 2024	39.00	39.00	39.00	39.00	39.00	-
Jul 1, 2024	39.00	39.00	39.00	39.00	39.00	-
Jun 30, 2024	0.39	0.39	0.39	0.39	0.39	-
Jun 27, 2024	39.00	39.00	39.00	39.00	39.00	-
Jun 26, 2024	38.30	39.50	39.50	39.00	39.00	2,610
Jun 25, 2024	38.30	38.30	38.30	38.30	38.30	-
Jun 24, 2024	40.00	38.60	37.80	38.30	38.30	10,968
Jun 23, 2024	40.00	40.00	40.00	40.00	40.00	-
Jun 20, 2024	40.00	40.00	40.00	40.00	40.00	-
Jun 19, 2024	41.00	39.10	39.10	40.00	40.00	2,419
Jun 18, 2024	41.00	41.00	41.00	41.00	41.00	-
Jun 17, 2024	41.10	41.40	40.90	41.00	41.00	17,000
Jun 16, 2024	41.10	41.10	41.10	41.10	41.10	-
Jun 13, 2024	41.10	41.10	41.10	41.10	41.10	-
Jun 10, 2024	41.10	41.10	41.10	41.10	41.10	-
Jun 9, 2024	42.60	41.20	41.00	41.10	41.10	5,400
Jun 6, 2024	45.70	43.40	42.00	42.60	42.60	20,953
Jun 5, 2024	45.20	45.80	45.70	45.70	45.70	3,700
Jun 4, 2024	45.20	45.20	45.20	45.20	45.20	-
Jun 3, 2024	45.20	45.20	45.20	45.20	45.20	-
Jun 2, 2024	45.20	45.20	45.20	45.20	45.20	-
May 30, 2024	45.20	45.20	45.20	45.20	45.20	-
May 29, 2024	45.80	44.00	44.00	45.20	45.20	1,350
May 28, 2024	47.60	48.10	43.30	45.80	45.80	38,711
May 27, 2024	47.50	50.00	46.50	47.60	47.60	25,531
May 26, 2024	46.30	48.40	45.20	47.50	47.50	4,358
May 23, 2024	46.30	46.30	46.30	46.30	46.30	-
May 22, 2024	47.00	47.00	46.00	46.30	46.30	6,741
May 21, 2024	44.30	52.50	44.30	47.00	47.00	20,001
May 20, 2024	44.30	44.30	44.30	44.30	44.30	500
May 19, 2024	46.60	46.60	46.60	46.60	46.60	-
May 16, 2024	49.20	47.50	44.80	46.60	46.60	20,526
May 15, 2024	52.20	49.30	49.10	49.20	49.20	6,907
May 12, 2024	52.60	52.60	51.00	52.20	52.20	22,110
May 9, 2024	48.30	55.00	48.80	52.60	52.60	107,877
May 8, 2024	41.80	51.60	42.80	48.30	48.30	61,639
May 7, 2024	40.10	43.50	37.50	41.80	41.80	44,259
May 6, 2024	42.00	42.00	39.40	40.10	40.10	19,409
May 5, 2024	44.20	44.60	41.20	42.00	42.00	196,783
May 2, 2024	46.20	46.00	43.40	44.20	44.20	9,200
May 1, 2024	46.20	46.20	46.20	46.20	46.20	-
Apr 30, 2024	45.10	47.40	45.50	46.20	46.20	7,033
Apr 25, 2024	47.80	50.10	42.50	45.10	45.10	60,633
Apr 24, 2024	47.50	48.10	47.50	47.80	47.80	1,700
Apr 21, 2024	45.00	50.50	45.30	47.50	47.50	18,028
Apr 18, 2024	50.30	47.50	44.10	45.00	45.00	102,404
Apr 17, 2024	50.30	50.30	50.30	50.30	50.30	3,982
Apr 16, 2024	50.30	50.30	50.30	50.30	50.30	850
Apr 15, 2024	47.10	55.00	47.30	50.30	50.30	16,100
Apr 14, 2024	47.10	47.10	47.10	47.10	47.10	-
Apr 11, 2024	50.90	49.00	45.00	47.10	47.10	37,741
Apr 10, 2024	50.90	50.90	50.90	50.90	50.90	-
Apr 9, 2024	50.50	53.90	53.90	50.90	50.90	400
Apr 8, 2024	48.10	52.60	49.40	50.50	50.50	13,427
Apr 4, 2024	48.70	48.70	47.80	48.10	48.10	7,150
Apr 3, 2024	51.50	51.90	47.00	48.70	48.70	30,944
Apr 2, 2024	56.40	54.40	48.00	51.50	51.50	57,820
Apr 1, 2024	58.90	56.90	55.80	56.40	56.40	32,222
Mar 31, 2024	60.20	62.10	55.80	58.90	58.90	30,386
Mar 28, 2024	54.20	62.00	53.00	60.20	60.20	122,107
Mar 27, 2024	53.30	58.00	50.90	54.20	54.20	31,840
Mar 26, 2024	54.60	54.60	53.00	53.30	53.30	7,800
Mar 25, 2024	54.50	57.00	52.00	54.60	54.60	13,362
Mar 21, 2024	53.00	58.00	50.00	53.10	53.10	92,157
Mar 20, 2024	53.00	57.60	50.00	52.70	52.70	135,183
Mar 19, 2024	58.00	62.10	52.00	53.00	53.00	259,277
Mar 18, 2024	41.90	58.30	43.00	54.70	54.70	407,020
Mar 17, 2024	37.80	43.00	37.80	41.90	41.90	50,814
Mar 14, 2024	42.90	40.60	40.00	40.20	40.20	18,594
Mar 13, 2024	42.50	43.80	40.60	42.90	42.90	21,764
Mar 12, 2024	42.30	43.10	43.10	42.50	42.50	1,000
Mar 11, 2024	44.70	44.70	41.90	42.30	42.30	35,600
Mar 10, 2024	43.60	46.50	43.80	44.70	44.70	106,115
Mar 7, 2024	41.70	46.00	41.70	43.60	43.60	111,390
Mar 6, 2024	43.10	43.10	43.10	43.10	43.10	-
Mar 5, 2024	43.70	44.00	41.50	43.10	43.10	64,391
Mar 4, 2024	48.10	48.10	42.40	43.70	43.70	170,262
Mar 3, 2024	48.50	55.00	46.40	48.10	48.10	342,926
Feb 29, 2024	42.90	58.00	42.90	48.40	48.40	2,330,699
Feb 28, 2024	32.70	31.00	31.00	31.80	31.80	3,225
Feb 26, 2024	32.30	34.40	32.30	32.70	32.70	10,496
Feb 25, 2024	32.30	32.30	32.30	32.30	32.30	-
Feb 22, 2024	32.30	32.30	32.30	32.30	32.30	-
Feb 21, 2024	32.30	32.30	32.30	32.30	32.30	-
Feb 20, 2024	33.90	32.80	32.00	32.30	32.30	7,217
Feb 19, 2024	33.90	33.90	33.90	33.90	33.90	-
Feb 18, 2024	35.00	35.00	33.80	33.90	33.90	18,104
Feb 15, 2024	35.00	37.70	33.20	35.00	35.00	14,155
Feb 14, 2024	35.40	35.40	33.30	35.00	35.00	18,100
Feb 13, 2024	34.90	38.00	32.00	35.40	35.40	33,581
Feb 12, 2024	27.10	36.00	25.50	34.00	34.00	134,542
Feb 11, 2024	27.10	27.10	27.10	27.10	27.10	-
Feb 8, 2024	29.40	28.80	25.70	27.10	27.10	17,276
Feb 7, 2024	29.80	29.20	29.20	29.40	29.40	4,078
Feb 6, 2024	30.00	30.00	28.30	29.80	29.80	14,084
Feb 5, 2024	30.00	30.00	30.00	30.00	30.00	-
Feb 4, 2024	31.20	30.10	29.30	30.00	30.00	102,395
Feb 1, 2024	31.30	32.20	30.20	31.20	31.20	8,466
Jan 31, 2024	33.00	31.50	31.20	31.30	31.30	5,875
Jan 30, 2024	34.00	33.40	32.80	33.00	33.00	4,600
Jan 29, 2024	33.60	34.60	33.40	34.00	34.00	44,227
Jan 28, 2024	33.60	33.60	33.60	33.60	33.60	420
Jan 25, 2024	33.60	33.40	33.40	33.60	33.60	1,100
Jan 24, 2024	33.80	33.40	33.40	33.60	33.60	2,200
Jan 23, 2024	35.00	34.10	33.30	33.80	33.80	12,996
Jan 22, 2024	36.10	37.00	35.00	35.00	35.00	137,100

AMD.TA Amiad Water Systems Ltd.

977.00

-0.20%

ABSO.ST Absolent Air Care Group AB (publ)

270.00

-2.53%

ENVI.AS Envipco Holding N.V.

5.75

+7.48%

PRV.L Porvair plc

690.00

+0.29%

NXFIL.AS NX Filtration N.V.

3.0000

-2.60%

GVS.MI GVS S.p.A.

4.7800

-0.21%

TOMZ TOMI Environmental Solutions, Inc.

0.9900

-17.21%

BACTIQ.CO BactiQuant A/S

4.5600

+8.06%

TMG.V Thermal Energy International Inc.

0.2250

+2.27%

FSS Federal Signal Corporation

99.04

-0.09%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Airtouch Solar Ltd (ARTS.TA)

Related Tickers