Tel Aviv - Delayed Quote ILA

Alumot BB Investments & Constructions Ltd (INFR-M.TA)

Compare
28,400.00
-1,090.00
(-3.70%)
As of January 12 at 3:49:21 PM GMT+2. Market Open.
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025229.80229.80229.80229.80229.805
Jan 15, 2025229.00229.00229.00229.80229.805
Jan 14, 2025230.00230.00230.00230.00230.00155
Jan 13, 2025294.90294.90294.90294.90294.906
Jan 12, 2025321.00321.00284.00294.90294.9051
Jan 9, 2025359.00359.00340.00343.70343.70139
Jan 8, 2025348.00350.00348.00349.50349.50126
Jan 7, 2025280.30342.00342.00342.00342.0052
Jan 6, 2025247.90300.00247.90280.30280.30212
Jan 5, 2025215.00260.00215.00247.90247.90163
Jan 2, 2025197.00197.00175.00175.40175.40115
Jan 1, 2025137.00150.00137.00146.00146.00164
Dec 31, 2024119.90119.9099.00101.50101.50167
Dec 30, 202490.00113.9090.0096.3796.3715
Dec 29, 20240.2470.0070.000.250.2515
Dec 26, 20240.2480.0080.000.240.241
Dec 25, 20240.2498.0098.000.240.245
Dec 24, 20240.2098.000.200.240.2456
Dec 23, 20240.19144.90144.900.200.2012
Dec 22, 20240.18100.00100.000.190.196
Dec 19, 20240.1790.0090.000.180.1810
Dec 18, 20240.1790.0090.000.170.175
Dec 17, 20240.1665.0065.000.170.1731
Dec 16, 20240.15100.00100.000.160.1610
Dec 15, 20240.1590.0090.000.150.151
Dec 12, 20240.14208.900.140.150.1528
Dec 11, 20240.1050.0050.000.100.1016
Dec 10, 20240.100.100.100.100.101
Dec 8, 20240.0260.000.020.100.10172
Dec 5, 20240.0260.2060.200.020.029
Dec 3, 20240.0151.1051.100.020.023
Nov 26, 20240.01245.00245.000.010.011
Nov 24, 20240.0111.0011.000.010.011
Nov 20, 20240.010.010.010.010.011
Nov 19, 20240.01199.000.010.010.015
Nov 18, 20240.010.010.010.010.012
Nov 17, 20240.011.500.010.010.0112
Nov 14, 20240.010.010.010.010.017
Nov 10, 2024181.10181.10181.10181.10181.101
Nov 7, 2024181.10181.10181.10181.10181.101
Nov 6, 2024190.00190.00190.00181.10181.101
Nov 5, 2024194.20180.00180.00180.00180.0012
Nov 4, 2024210.00210.00190.00194.20194.2019
Oct 31, 2024219.00219.00219.00219.00219.004
Oct 30, 2024219.00219.00219.00219.00219.009
Oct 29, 2024219.00219.00219.00219.00219.007
Oct 21, 2024229.00229.00211.00219.00219.006
Oct 1, 2024229.00229.00229.00229.00229.0012
Sep 30, 2024250.00250.00250.00210.80210.802
Sep 29, 2024 0.001667:1 Stock Splits
Sep 29, 2024201.00201.00201.00201.00201.002
Sep 26, 2024208.80208.80193.80201.00201.006
Sep 25, 2024184.80239.40239.40192.60192.601
Sep 24, 2024180.00186.00180.00184.80184.8025
Sep 23, 2024270.00270.00270.00270.00270.00-
Sep 22, 2024270.00270.00270.00270.00270.0010
Sep 19, 2024270.00270.00270.00270.00270.0012
Sep 18, 2024287.40287.40282.00283.20283.2022
Sep 17, 2024282.00282.00282.00254.40254.40-
Sep 16, 2024254.40282.00254.40254.40254.40-
Sep 12, 2024254.40254.40254.40254.40254.409
Sep 10, 2024281.40282.00282.00282.00282.005
Sep 9, 2024282.00282.00282.00281.40281.40-
Sep 3, 2024281.40281.40281.40281.40281.4019
Sep 2, 2024288.00288.00288.00281.40281.40-
Sep 1, 2024288.00288.00288.00281.40281.40-
Aug 29, 2024282.00282.00281.40281.40281.40-
Aug 26, 2024263.40264.00264.00263.40263.40-
Aug 25, 2024263.40263.40263.40263.40263.40-
Aug 22, 2024263.40263.40263.40263.40263.4013
Aug 21, 2024262.80262.80258.00258.60258.6014
Aug 20, 2024247.80247.80228.00234.60234.605
Aug 19, 2024226.80257.40226.80229.20229.207
Aug 18, 2024226.80226.80226.80222.60222.60-
Aug 15, 2024226.80226.80226.80222.60222.60-
Aug 14, 2024222.60222.60222.60222.60222.602
Aug 11, 2024226.80226.80226.80222.60222.601
Aug 8, 2024222.00222.00222.00222.00222.00-
Aug 6, 2024226.80226.80226.20222.00222.00-
Aug 5, 2024226.20226.20226.20222.00222.00-
Aug 4, 2024229.20229.20226.80222.00222.00-
Aug 1, 2024222.00231.00222.00222.00222.009
Jul 31, 2024231.00231.00231.00220.20220.20-
Jul 30, 2024234.00234.00234.00219.60219.602
Jul 28, 2024234.00234.00234.00216.00216.00-
Jul 25, 2024240.00240.00240.00215.40215.402
Jul 24, 2024270.00270.00270.00209.40209.401
Jul 23, 2024204.00204.00201.00202.80202.8016
Jul 22, 2024204.60234.00204.60208.80208.8031
Jul 21, 2024210.00210.00210.00210.00210.0017
Jul 18, 2024288.00288.00288.00228.60228.60-
Jul 17, 2024240.00240.00223.80226.80226.8017
Jul 16, 2024240.00240.00240.00240.00240.0020
Jul 15, 2024253.80270.00270.00270.00270.0013
Jul 14, 2024228.00270.00228.00253.80253.8017
Jul 10, 2024342.60342.60330.00331.80331.809
Jul 9, 2024330.00330.00330.00330.00330.0010
Jul 8, 2024288.00306.00288.00298.20298.2013
Jul 7, 2024241.80228.00228.00234.00234.005
Jul 4, 2024252.60252.60240.00241.80241.8016
Jul 3, 2024266.40287.40266.40279.00279.0014
Jul 2, 2024288.00288.00288.00241.20241.203
Jul 1, 2024198.00300.00300.00214.80214.801
Jun 30, 2024300.00198.00198.00198.00198.0068
Jun 27, 2024450.60300.00300.00300.00300.0010
Jun 26, 2024450.60450.60450.60450.60450.603
Jun 25, 2024324.00450.60324.00450.60450.60-
Jun 24, 2024456.00456.00432.00450.60450.601
Jun 20, 2024456.00456.00456.00456.00456.007
Jun 19, 2024576.00576.00510.00547.20547.209
Jun 18, 2024438.00528.00438.00502.20502.2018
Jun 17, 2024334.20334.20330.00330.00330.0062
Jun 16, 2024870.00261.60261.60261.60261.6023
Jun 13, 2024870.00870.00870.00870.00870.007
Jun 10, 2024870.00870.00870.00870.00870.0027
Jun 9, 2024870.00870.00870.00870.00870.0073
Jun 6, 2024789.00870.00789.00858.60858.6031
Jun 5, 2024510.00600.00510.00586.20586.2021
Jun 4, 2024498.00600.00498.00499.20499.206
Jun 3, 2024444.00498.00444.00464.40464.4017
Jun 2, 2024468.00468.00468.00468.00468.0011
May 30, 2024407.40414.00407.40392.40392.401
May 29, 2024391.80391.80360.00385.20385.202
May 28, 2024414.00414.00414.00391.80391.80-
May 27, 2024414.00414.00414.00387.60387.602
May 26, 2024413.40413.40413.40357.00357.00-
May 23, 2024414.00414.00414.00348.60348.601
May 22, 2024288.60371.40288.60334.20334.203
May 21, 2024264.60288.00264.60276.60276.6016
May 20, 2024355.80264.00264.00291.60291.603
May 19, 2024372.00372.00372.00355.80355.80-
May 15, 2024384.00384.00360.00355.20355.201
May 9, 2024345.60390.00390.00351.60351.60-
May 8, 2024339.00360.00360.00345.60345.601
May 5, 2024360.00360.00360.00339.00339.00-
May 2, 2024324.00324.00324.00339.00339.003
Apr 25, 2024372.00372.00372.00362.40362.40-
Apr 15, 2024362.40362.40362.40362.40362.404
Apr 14, 2024372.00372.00372.00362.40362.40-
Apr 8, 2024372.00372.00372.00361.80361.80-
Apr 7, 2024372.00360.00360.00361.20361.204
Apr 4, 2024372.00372.00372.00372.00372.0014
Apr 3, 2024366.00366.00366.00366.00366.006
Apr 2, 2024366.00366.00366.00366.00366.0016
Apr 1, 2024387.60387.60387.60366.00366.002
Mar 31, 2024400.80400.80384.00350.40350.402
Mar 28, 2024309.60309.60309.60309.60309.60-
Mar 27, 2024302.40329.40329.40309.60309.601
Mar 26, 2024336.00336.00336.00302.40302.40-
Mar 25, 2024360.00360.00300.00298.20298.201
Mar 21, 2024310.80310.80288.00297.00297.0021
Mar 20, 2024300.00318.00300.00310.80310.804
Mar 19, 2024389.40389.40306.00383.40383.40-
Mar 17, 2024390.00384.00384.00389.40389.40-
Mar 14, 2024444.00390.00390.00390.00390.006
Mar 11, 2024444.00444.00444.00444.00444.00-
Feb 25, 2024444.00444.00444.00444.00444.006
Feb 18, 2024448.80442.80442.80442.80442.806
Feb 13, 2024448.80444.00444.00448.80448.80-
Feb 6, 2024448.80456.00448.80448.80448.8015
Feb 5, 2024450.00450.00450.00448.80448.804
Feb 4, 2024456.00456.00420.00420.60420.6017
Feb 1, 2024455.40455.40384.00397.80397.801
Jan 31, 2024419.40331.20331.20398.40398.402
Jan 23, 2024419.40419.40419.40419.40419.40-
Jan 22, 2024419.40419.40419.40419.40419.4018
Jan 21, 2024408.00408.00384.00327.00327.00-