Tel Aviv - Delayed Quote ILA

ICL Group Ltd (ICL.TA)

Compare
2,111.00
-13.00
(-0.61%)
At close: 5:24:56 PM GMT+2
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20252,124.002,133.002,071.002,111.002,111.001,886,056
Jan 19, 20252,109.002,127.002,088.002,124.002,124.001,039,446
Jan 16, 20252,035.002,084.002,035.002,064.002,064.002,228,121
Jan 15, 20252,049.002,089.002,028.002,074.002,074.002,980,732
Jan 14, 20252,010.002,064.002,000.002,044.002,044.004,396,309
Jan 13, 20251,930.001,984.001,920.001,976.001,976.002,825,655
Jan 12, 20251,900.001,934.001,900.001,934.001,934.00478,887
Jan 9, 20251,900.001,931.001,873.001,920.001,920.002,454,099
Jan 8, 20251,909.001,926.001,883.001,895.001,895.001,655,734
Jan 7, 20251,893.001,921.001,882.001,914.001,914.002,143,344
Jan 6, 20251,854.001,923.001,854.001,917.001,917.002,311,764
Jan 5, 20251,830.001,857.001,830.001,853.001,853.00745,091
Jan 2, 20251,796.001,837.001,788.001,830.001,830.002,234,788
Jan 1, 20251,800.001,808.001,760.001,800.001,800.00891,384
Dec 31, 20241,752.001,808.001,747.001,800.001,800.001,795,208
Dec 30, 20241,753.001,775.001,724.001,735.001,735.001,994,604
Dec 29, 20241,750.001,769.001,743.001,752.001,752.001,198,314
Dec 26, 20241,775.001,788.001,759.001,780.001,780.004,543,798
Dec 25, 20241,801.001,825.001,801.001,811.001,811.00782,570
Dec 24, 20241,784.001,818.001,782.001,800.001,800.001,060,867
Dec 23, 20241,807.001,812.001,773.001,787.001,787.001,821,399
Dec 22, 20241,772.001,812.001,772.001,796.001,796.00657,831
Dec 19, 20241,750.001,778.001,737.001,755.001,755.008,306,884
Dec 18, 20241,783.001,800.001,761.001,785.001,785.002,592,978
Dec 17, 20241,766.001,792.001,759.001,775.001,775.002,215,341
Dec 16, 20241,790.001,828.001,782.001,792.001,792.003,794,869
Dec 15, 20241,834.001,850.001,791.001,808.001,808.00635,272
Dec 12, 20241,806.001,850.001,804.001,834.001,834.002,240,402
Dec 11, 20241,809.001,843.001,797.001,827.001,827.001,923,241
Dec 10, 20241,816.001,818.001,781.001,809.001,809.002,818,938
Dec 9, 20241,771.001,838.001,753.001,838.001,838.002,739,679
Dec 8, 20241,783.001,801.001,782.001,788.001,788.00948,019
Dec 5, 20241,813.001,828.001,735.001,768.001,768.005,960,149
Dec 4, 2024 19.15 Dividend
Dec 4, 20241,740.001,821.001,740.001,813.001,813.005,489,752
Dec 3, 20241,679.001,785.001,671.001,758.001,738.856,636,077
Dec 2, 20241,679.001,685.001,657.001,662.001,643.893,208,626
Dec 1, 20241,640.001,653.001,631.001,653.001,634.99724,373
Nov 28, 20241,654.001,674.001,630.001,640.001,622.135,535,510
Nov 27, 20241,704.001,708.001,661.001,674.001,655.761,883,189
Nov 26, 20241,695.001,723.001,686.001,700.001,681.482,257,338
Nov 25, 20241,705.001,728.001,696.001,713.001,694.344,138,405
Nov 24, 20241,690.001,703.001,668.001,700.001,681.481,084,607
Nov 21, 20241,621.001,689.001,616.001,689.001,670.603,809,831
Nov 20, 20241,643.001,649.001,627.001,643.001,625.102,398,766
Nov 19, 20241,660.001,664.001,620.001,645.001,627.083,134,482
Nov 18, 20241,683.001,683.001,647.001,660.001,641.922,130,391
Nov 17, 20241,630.001,688.001,627.001,682.001,663.681,360,001
Nov 14, 20241,597.001,635.001,595.001,634.001,616.203,265,657
Nov 13, 20241,609.001,618.001,582.001,597.001,579.603,173,464
Nov 12, 20241,630.001,635.001,601.001,609.001,591.473,655,749
Nov 11, 20241,625.001,651.001,572.001,630.001,612.2410,730,529
Nov 10, 20241,545.001,559.001,536.001,555.001,538.061,513,180
Nov 7, 20241,581.001,586.001,538.001,559.001,542.026,452,610
Nov 6, 20241,638.001,653.001,588.001,588.001,570.703,496,503
Nov 5, 20241,673.001,674.001,586.001,625.001,607.303,032,039
Nov 4, 20241,540.001,682.001,527.001,678.001,659.726,258,054
Nov 3, 20241,554.001,555.001,539.001,545.001,528.17727,197
Oct 31, 20241,541.001,564.001,537.001,545.001,528.172,375,619
Oct 30, 20241,540.001,565.001,522.001,553.001,536.082,321,091
Oct 29, 20241,529.001,540.001,517.001,540.001,523.222,138,526
Oct 28, 20241,570.001,573.001,526.001,527.001,510.372,125,279
Oct 27, 20241,580.001,586.001,562.001,567.001,549.93699,907
Oct 22, 20241,580.001,581.001,555.001,576.001,558.831,799,238
Oct 21, 20241,570.001,599.001,566.001,595.001,577.622,810,956
Oct 20, 20241,539.001,580.001,526.001,579.001,561.801,587,876
Oct 15, 20241,505.001,510.001,480.001,510.001,493.551,922,766
Oct 14, 20241,503.001,506.001,473.001,493.001,476.742,199,838
Oct 13, 20241,522.001,527.001,500.001,506.001,489.59882,163
Oct 10, 20241,553.001,554.001,513.001,542.001,525.201,978,292
Oct 9, 20241,510.001,540.001,507.001,540.001,523.221,633,242
Oct 8, 20241,533.001,536.001,500.001,500.001,483.661,594,628
Oct 7, 20241,555.001,598.001,537.001,545.001,528.171,779,820
Oct 6, 20241,597.001,597.001,562.001,562.001,544.98495,616
Oct 1, 20241,600.001,610.001,573.001,601.001,583.562,812,354
Sep 30, 20241,610.001,636.001,579.001,588.001,570.703,529,034
Sep 29, 20241,610.001,617.001,595.001,595.001,577.621,270,184
Sep 26, 20241,550.001,550.001,550.001,550.001,533.11-
Sep 25, 20241,485.001,557.001,485.001,550.001,533.113,199,394
Sep 24, 20241,462.001,485.001,461.001,485.001,468.822,609,570
Sep 23, 20241,440.001,451.001,436.001,451.001,435.192,964,498
Sep 22, 20241,444.001,461.001,434.001,439.001,423.32597,217
Sep 19, 20241,463.001,476.001,441.001,447.001,431.244,705,227
Sep 18, 20241,480.001,483.001,450.001,450.001,434.201,522,540
Sep 17, 20241,473.001,481.001,438.001,475.001,458.934,422,402
Sep 16, 20241,535.001,540.001,486.001,490.001,473.773,111,611
Sep 15, 20241,554.001,554.001,521.001,535.001,518.28530,948
Sep 12, 20241,521.001,544.001,510.001,531.001,514.322,079,622
Sep 11, 20241,510.001,513.001,485.001,495.001,478.711,756,513
Sep 10, 20241,528.001,539.001,493.001,493.001,476.742,347,926
Sep 9, 20241,530.001,547.001,502.001,525.001,508.394,109,435
Sep 8, 20241,552.001,564.001,544.001,544.001,527.18361,035
Sep 5, 20241,581.001,581.001,581.001,581.001,563.78-
Sep 4, 2024 17.93 Dividend
Sep 4, 20241,603.001,603.001,562.001,581.001,563.781,246,169
Sep 3, 20241,661.001,665.001,621.001,621.001,585.611,129,287
Sep 2, 20241,645.001,668.001,644.001,661.001,624.73537,747
Sep 1, 20241,674.001,674.001,641.001,645.001,609.08426,368
Aug 29, 20241,668.001,673.001,651.001,651.001,614.954,716,277
Aug 28, 20241,672.001,682.001,643.001,651.001,614.951,705,131
Aug 27, 20241,658.001,673.001,640.001,640.001,604.191,321,369
Aug 26, 20241,616.001,669.001,616.001,651.001,614.951,614,895
Aug 25, 20241,610.001,652.001,603.001,621.001,585.611,299,482
Aug 22, 20241,568.001,582.001,549.001,560.001,525.941,137,926
Aug 21, 20241,552.001,576.001,532.001,556.001,522.032,093,748
Aug 20, 20241,596.001,598.001,561.001,571.001,536.701,209,066
Aug 19, 20241,563.001,592.001,545.001,592.001,557.24995,531
Aug 18, 20241,565.001,585.001,555.001,563.001,528.87947,650
Aug 15, 20241,554.001,586.001,545.001,545.001,511.271,917,646
Aug 14, 20241,495.001,549.001,490.001,540.001,506.385,050,644
Aug 12, 20241,482.001,492.001,447.001,459.001,427.144,718,811
Aug 11, 20241,498.001,527.001,482.001,482.001,449.64952,992
Aug 8, 20241,489.001,530.001,476.001,478.001,445.733,691,499
Aug 7, 20241,505.001,530.001,497.001,502.001,469.211,669,082
Aug 6, 20241,504.001,525.001,476.001,496.001,463.342,642,371
Aug 5, 20241,485.001,496.001,463.001,475.001,442.801,696,299
Aug 4, 20241,540.001,557.001,520.001,520.001,486.81755,779
Aug 1, 20241,580.001,587.001,552.001,579.001,544.523,316,981
Jul 31, 20241,591.001,615.001,587.001,587.001,552.351,564,968
Jul 30, 20241,619.001,619.001,580.001,587.001,552.352,402,904
Jul 29, 20241,639.001,650.001,602.001,619.001,583.651,940,141
Jul 28, 20241,650.001,661.001,611.001,624.001,588.54941,162
Jul 25, 20241,690.001,703.001,656.001,667.001,630.603,739,323
Jul 24, 20241,683.001,695.001,665.001,690.001,653.101,114,512
Jul 23, 20241,690.001,717.001,680.001,683.001,646.251,708,346
Jul 22, 20241,714.001,714.001,666.001,666.001,629.631,835,222
Jul 21, 20241,670.001,733.001,653.001,715.001,677.561,011,055
Jul 18, 20241,660.001,712.001,651.001,712.001,674.621,489,322
Jul 17, 20241,622.001,654.001,613.001,651.001,614.951,211,751
Jul 16, 20241,608.001,620.001,604.001,620.001,584.63900,435
Jul 15, 20241,617.001,650.001,591.001,604.001,568.981,614,901
Jul 14, 20241,606.001,630.001,606.001,630.001,594.41603,909
Jul 11, 20241,622.001,622.001,588.001,606.001,570.941,857,604
Jul 10, 20241,600.001,608.001,593.001,600.001,565.07980,279
Jul 9, 20241,600.001,631.001,586.001,608.001,572.891,946,251
Jul 8, 20241,622.001,636.001,585.001,603.001,568.002,741,642
Jul 7, 20241,635.001,672.001,615.001,650.001,613.971,332,221
Jul 4, 20241,614.001,630.001,605.001,615.001,579.741,404,673
Jul 3, 20241,586.001,604.001,576.001,604.001,568.981,529,702
Jul 2, 20241,561.001,613.001,546.001,585.001,550.392,257,917
Jul 1, 20241,612.001,624.001,570.001,574.001,539.631,936,913
Jun 30, 20241,619.001,625.001,606.001,612.001,576.80908,806
Jun 27, 20241,638.001,650.001,616.001,631.001,595.394,147,393
Jun 26, 20241,625.001,645.001,624.001,637.001,601.26963,533
Jun 25, 20241,645.001,685.001,612.001,622.001,586.591,606,257
Jun 24, 20241,627.001,645.001,618.001,622.001,586.591,435,049
Jun 23, 20241,621.001,644.001,620.001,627.001,591.48576,583
Jun 20, 20241,658.001,666.001,598.001,635.001,599.302,922,666
Jun 19, 20241,635.001,683.001,635.001,654.001,617.891,003,134
Jun 18, 20241,616.001,651.001,613.001,650.001,613.972,511,166
Jun 17, 20241,639.001,648.001,622.001,635.001,599.302,338,187
Jun 16, 20241,686.001,688.001,645.001,649.001,613.00749,901
Jun 13, 20241,697.001,722.001,688.001,688.001,651.141,971,418
Jun 10, 20241,715.001,752.001,711.001,713.001,675.601,939,332
Jun 9, 20241,727.001,742.001,703.001,727.001,689.29910,891
Jun 6, 2024 16.96 Dividend
Jun 6, 20241,720.001,724.001,694.001,709.001,671.692,876,788
Jun 5, 20241,730.001,754.001,713.001,718.001,663.902,399,653
Jun 4, 20241,720.001,732.001,715.001,728.001,673.581,367,757
Jun 3, 20241,735.001,766.001,726.001,735.001,680.362,913,913
Jun 2, 20241,775.001,780.001,759.001,777.001,721.04764,242
May 30, 20241,720.001,742.001,707.001,731.001,676.494,567,137
May 29, 20241,762.001,776.001,740.001,740.001,685.20732,735
May 28, 20241,782.001,782.001,755.001,774.001,718.13827,257
May 27, 20241,786.001,805.001,774.001,782.001,725.88473,828
May 26, 20241,796.001,808.001,787.001,796.001,739.44283,708
May 23, 20241,755.001,810.001,746.001,796.001,739.442,176,942
May 22, 20241,718.001,738.001,691.001,729.001,674.552,828,333
May 21, 20241,748.001,748.001,711.001,739.001,684.231,883,739
May 20, 20241,732.001,743.001,703.001,731.001,676.492,947,413
May 19, 20241,765.001,777.001,731.001,732.001,677.45756,323
May 16, 20241,747.001,796.001,732.001,779.001,722.972,171,734
May 15, 20241,745.001,765.001,733.001,765.001,709.412,265,862
May 12, 20241,796.001,797.001,757.001,760.001,704.57710,486
May 9, 20241,794.001,828.001,776.001,780.001,723.942,042,076
May 8, 20241,818.001,829.001,773.001,794.001,737.501,297,050
May 7, 20241,782.001,841.001,763.001,825.001,767.531,976,089
May 6, 20241,730.001,759.001,729.001,756.001,700.70853,067
May 5, 20241,757.001,757.001,728.001,745.001,690.04622,330
May 2, 20241,725.001,743.001,691.001,718.001,663.903,055,201
May 1, 20241,738.001,761.001,676.001,706.001,652.272,299,214
Apr 30, 20241,760.001,805.001,747.001,762.001,706.512,674,703
Apr 25, 20241,770.001,773.001,739.001,747.001,691.982,462,700
Apr 24, 20241,780.001,796.001,765.001,765.001,709.411,885,533
Apr 21, 20241,799.001,806.001,762.001,805.001,748.161,162,507
Apr 18, 20241,790.001,791.001,747.001,768.001,712.321,523,216
Apr 17, 20241,757.001,806.001,755.001,773.001,717.161,552,113
Apr 16, 20241,716.001,793.001,708.001,790.001,733.631,864,086
Apr 15, 20241,816.001,846.001,744.001,744.001,689.081,838,716
Apr 14, 20241,802.001,836.001,770.001,794.001,737.50742,866
Apr 11, 20241,861.001,890.001,808.001,815.001,757.842,615,623
Apr 10, 20241,923.001,945.001,862.001,881.001,821.761,456,244
Apr 9, 20241,880.001,930.001,880.001,923.001,862.441,694,886
Apr 8, 20241,939.001,958.001,895.001,908.001,847.911,940,375
Apr 4, 20241,879.001,894.001,845.001,857.001,798.522,771,429
Apr 3, 20241,936.001,936.001,882.001,899.001,839.191,490,316
Apr 2, 20241,954.001,968.001,920.001,938.001,876.971,489,460
Apr 1, 20241,959.001,982.001,943.001,963.001,901.18708,938
Mar 31, 20241,976.001,983.001,951.001,951.001,889.561,040,794
Mar 28, 20241,988.002,000.001,936.001,944.001,882.783,543,298
Mar 27, 20241,928.001,950.001,924.001,945.001,883.75780,152
Mar 26, 20241,939.001,951.001,920.001,934.001,873.091,704,969
Mar 25, 20241,910.001,945.001,910.001,931.001,870.191,559,355
Mar 21, 20241,950.001,970.001,920.001,968.001,906.022,879,142
Mar 20, 20241,875.001,902.001,832.001,902.001,842.101,807,155
Mar 19, 20241,856.001,893.001,848.001,875.001,815.952,108,984
Mar 18, 20241,799.001,850.001,770.001,850.001,791.742,752,362
Mar 17, 20241,773.001,799.001,768.001,770.001,714.26585,626
Mar 14, 2024 17.42 Dividend
Mar 14, 20241,811.001,838.001,765.001,773.001,717.1610,206,967
Mar 13, 20241,830.001,845.001,801.001,837.001,762.271,490,743
Mar 12, 20241,867.001,876.001,813.001,835.001,760.362,070,492
Mar 11, 20241,884.001,890.001,825.001,848.001,772.832,433,554
Mar 10, 20241,912.001,916.001,875.001,879.001,802.571,162,553
Mar 7, 20241,920.001,997.001,911.001,963.001,883.153,342,255
Mar 6, 20241,892.001,892.001,892.001,892.001,815.04-
Mar 5, 20241,908.001,908.001,883.001,892.001,815.041,526,519
Mar 4, 20241,870.001,927.001,870.001,908.001,830.392,007,584
Mar 3, 20241,904.001,930.001,904.001,905.001,827.51756,074
Feb 29, 20241,839.001,896.001,829.001,889.001,812.164,574,758
Feb 28, 20241,890.001,914.001,819.001,834.001,759.404,122,442
Feb 26, 20241,865.001,889.001,828.001,842.001,767.072,373,089
Feb 25, 20241,877.001,887.001,873.001,887.001,810.24528,174
Feb 22, 20241,812.001,886.001,796.001,864.001,788.183,944,139
Feb 21, 20241,805.001,827.001,766.001,786.001,713.351,669,748
Feb 20, 20241,837.001,842.001,800.001,805.001,731.582,143,226
Feb 19, 20241,815.001,837.001,804.001,820.001,745.972,007,956
Feb 18, 20241,810.001,826.001,804.001,821.001,746.93711,573
Feb 15, 20241,727.001,786.001,716.001,786.001,713.353,167,436
Feb 14, 20241,708.001,733.001,701.001,717.001,647.161,281,676
Feb 13, 20241,689.001,732.001,685.001,708.001,638.521,852,943
Feb 12, 20241,647.001,673.001,647.001,660.001,592.471,506,258
Feb 11, 20241,645.001,663.001,638.001,647.001,580.00236,456
Feb 8, 20241,679.001,682.001,653.001,653.001,585.761,892,088
Feb 7, 20241,669.001,703.001,667.001,678.001,609.741,472,254
Feb 6, 20241,653.001,688.001,637.001,678.001,609.741,464,516
Feb 5, 20241,659.001,670.001,644.001,644.001,577.131,130,737
Feb 4, 20241,674.001,687.001,661.001,661.001,593.43447,550
Feb 1, 20241,651.001,694.001,651.001,674.001,605.911,814,993
Jan 31, 20241,693.001,718.001,675.001,676.001,607.822,302,575
Jan 30, 20241,704.001,704.001,676.001,676.001,607.821,417,302
Jan 29, 20241,714.001,718.001,683.001,690.001,621.251,357,279
Jan 28, 20241,719.001,731.001,715.001,718.001,648.12327,507
Jan 25, 20241,712.001,735.001,704.001,725.001,654.833,369,969
Jan 24, 20241,710.001,748.001,696.001,700.001,630.851,916,401
Jan 23, 20241,698.001,710.001,671.001,710.001,640.441,332,299
Jan 22, 20241,699.001,711.001,667.001,698.001,628.932,252,413
Jan 21, 20241,685.001,705.001,680.001,690.001,621.25559,874

Related Tickers

SDF.DE K+S Aktiengesellschaft
11.46
+0.22%
 
MOS The Mosaic Company
27.14
+1.57%
 
IPI Intrepid Potash, Inc.
26.51
-0.86%
 
NTR Nutrien Ltd.
51.62
+0.23%
 
CF CF Industries Holdings, Inc.
97.01
-0.25%