Tel Aviv - Delayed Quote ILA

Israel Shipyards Industries Ltd (ISHI.TA)

Compare
11,940.00
+240.00
+(2.05%)
At close: January 15 at 5:24:22 PM GMT+2
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202511,820.0012,420.0011,820.0011,940.0011,940.0052,432
Jan 14, 202511,700.0011,820.0011,440.0011,700.0011,700.0022,195
Jan 13, 202510,910.0011,700.0010,910.0011,700.0011,700.0020,923
Jan 12, 202511,050.0011,130.0010,850.0010,910.0010,910.006,223
Jan 9, 202511,050.0011,210.0010,940.0010,990.0010,990.0013,273
Jan 8, 202511,190.0011,300.0010,850.0011,050.0011,050.0029,628
Jan 7, 202511,530.0011,530.0011,050.0011,190.0011,190.0016,055
Jan 6, 202511,800.0012,000.0011,370.0011,430.0011,430.0048,673
Jan 5, 202511,080.0011,780.0011,080.0011,750.0011,750.0021,929
Jan 2, 202510,300.0011,080.0010,300.0011,060.0011,060.0027,441
Jan 1, 202510,350.0010,350.0010,240.0010,300.0010,300.006,989
Dec 31, 202410,100.0010,210.009,920.0010,210.0010,210.0016,354
Dec 30, 202410,190.0010,210.009,830.0010,090.0010,090.0040,965
Dec 29, 202410,490.0010,490.0010,050.0010,200.0010,200.0021,718
Dec 26, 202410,350.0010,500.0010,140.0010,490.0010,490.0016,965
Dec 25, 202410,400.0010,540.0010,050.0010,520.0010,520.0022,503
Dec 24, 202410,960.0011,150.0010,280.0010,370.0010,370.0055,359
Dec 23, 202410,350.0010,990.0010,240.0010,820.0010,820.0061,820
Dec 22, 20249,981.0010,350.009,940.0010,350.0010,350.0018,561
Dec 19, 202410,170.0010,170.009,780.0010,120.0010,120.0016,935
Dec 18, 20249,850.0010,290.009,722.0010,180.0010,180.0027,013
Dec 17, 20249,800.009,961.009,560.009,850.009,850.0018,281
Dec 16, 202410,160.0010,260.009,680.009,800.009,800.0027,033
Dec 15, 20249,946.0010,500.009,945.0010,070.0010,070.0040,661
Dec 12, 20248,722.009,936.008,675.009,864.009,864.0088,327
Dec 11, 20248,588.008,900.008,405.008,722.008,722.0019,611
Dec 10, 20248,628.008,649.008,432.008,579.008,579.0019,454
Dec 9, 20248,605.008,757.008,431.008,619.008,619.0014,849
Dec 8, 20248,265.008,684.008,254.008,605.008,605.009,790
Dec 5, 20248,153.008,265.008,087.008,231.008,231.0017,928
Dec 4, 20248,336.008,344.008,073.008,145.008,145.0017,777
Dec 3, 20248,308.008,410.008,211.008,336.008,336.0016,797
Dec 2, 20248,201.008,415.008,119.008,300.008,300.0022,441
Dec 1, 20248,015.008,240.008,015.008,201.008,201.0018,686
Nov 28, 20247,988.008,098.007,810.008,015.008,015.0032,091
Nov 27, 20248,170.008,385.007,910.007,991.007,991.0020,717
Nov 26, 20248,004.008,331.008,004.008,135.008,135.0027,999
Nov 25, 20247,722.008,220.007,720.008,114.008,114.0090,918
Nov 24, 20247,276.007,399.007,269.007,308.007,308.007,831
Nov 21, 20247,317.007,324.007,245.007,276.007,276.0012,798
Nov 20, 20247,412.007,500.007,302.007,317.007,317.008,800
Nov 19, 20247,524.007,542.007,345.007,405.007,405.006,352
Nov 18, 20247,452.007,525.007,438.007,524.007,524.009,291
Nov 17, 20247,444.007,513.007,405.007,452.007,452.003,307
Nov 14, 20247,429.007,491.007,364.007,444.007,444.0019,791
Nov 13, 20247,320.007,498.007,300.007,429.007,429.0018,529
Nov 12, 20247,328.007,364.007,246.007,286.007,286.009,579
Nov 11, 20247,441.007,443.007,204.007,328.007,328.006,633
Nov 10, 20247,145.007,463.007,145.007,367.007,367.005,469
Nov 7, 20247,200.007,379.007,121.007,145.007,145.0012,813
Nov 6, 20247,334.007,551.007,085.007,193.007,193.0013,947
Nov 5, 20247,263.007,407.007,214.007,334.007,334.006,474
Nov 4, 20247,221.007,287.007,152.007,263.007,263.005,393
Nov 3, 20247,250.007,314.007,161.007,214.007,214.003,407
Oct 31, 20247,370.007,383.007,095.007,250.007,250.0019,586
Oct 30, 20247,161.007,388.007,160.007,378.007,378.009,254
Oct 29, 20247,058.007,210.006,973.007,161.007,161.0011,312
Oct 28, 20247,022.007,180.007,000.007,065.007,065.0016,757
Oct 27, 20246,820.007,150.006,820.007,022.007,022.0038,338
Oct 22, 20246,870.006,918.006,779.006,820.006,820.0014,382
Oct 21, 20246,650.006,870.006,650.006,870.006,870.0014,279
Oct 20, 20246,460.006,674.006,460.006,650.006,650.007,642
Oct 15, 20246,523.006,564.006,379.006,442.006,442.008,800
Oct 14, 20246,494.006,581.006,413.006,523.006,523.007,253
Oct 13, 20246,314.006,505.006,314.006,494.006,494.003,497
Oct 10, 20246,279.006,359.006,229.006,314.006,314.005,918
Oct 9, 20246,294.006,357.006,250.006,279.006,279.007,181
Oct 8, 20246,381.006,449.006,289.006,294.006,294.008,699
Oct 7, 20246,300.006,444.006,250.006,381.006,381.0010,729
Oct 6, 20246,517.006,568.006,265.006,300.006,300.005,456
Oct 1, 20246,160.006,769.006,160.006,517.006,517.0011,932
Sep 30, 20246,362.006,549.006,289.006,352.006,352.0016,207
Sep 29, 20246,330.006,458.006,329.006,452.006,452.008,654
Sep 26, 20246,105.006,105.006,105.006,105.006,105.00-
Sep 25, 20245,977.006,122.005,970.006,105.006,105.004,600
Sep 24, 20245,949.006,036.005,861.005,977.005,977.0011,192
Sep 23, 20245,900.005,960.005,843.005,943.005,943.003,666
Sep 22, 20245,814.005,920.005,814.005,900.005,900.006,436
Sep 19, 20245,903.005,986.005,820.005,883.005,883.003,093
Sep 18, 20246,014.006,014.005,899.005,903.005,903.002,976
Sep 17, 20245,981.005,982.005,911.005,928.005,928.006,499
Sep 16, 20246,083.006,083.005,940.005,981.005,981.008,135
Sep 15, 20246,010.006,125.006,010.006,089.006,089.001,347
Sep 12, 20246,055.006,184.006,022.006,072.006,072.004,495
Sep 11, 20246,083.006,083.005,973.006,055.006,055.005,405
Sep 10, 20246,254.006,344.006,050.006,083.006,083.004,360
Sep 9, 20246,431.006,438.006,227.006,254.006,254.003,641
Sep 8, 20246,372.006,468.006,337.006,431.006,431.002,512
Sep 5, 20246,313.006,313.006,313.006,313.006,313.00-
Sep 4, 20246,250.006,313.006,223.006,313.006,313.0015,744
Sep 3, 20245,914.006,560.005,896.006,272.006,272.0026,939
Sep 2, 20245,921.006,013.005,888.005,914.005,914.002,382
Sep 1, 20245,999.005,999.005,901.005,921.005,921.006,527
Aug 29, 20246,005.006,119.005,970.005,999.005,999.0013,960
Aug 28, 20245,889.006,089.005,889.006,011.006,011.002,739
Aug 27, 20245,914.006,036.005,850.005,889.005,889.006,350
Aug 26, 20245,965.006,041.005,876.005,914.005,914.007,378
Aug 25, 20245,945.006,004.005,863.005,965.005,965.004,369
Aug 22, 20245,972.005,984.005,896.005,945.005,945.003,331
Aug 21, 20245,823.006,069.005,754.005,978.005,978.0012,050
Aug 20, 20245,888.005,990.005,829.005,841.005,841.004,811
Aug 19, 20245,902.005,921.005,600.005,888.005,888.008,313
Aug 18, 20245,917.005,997.005,893.005,902.005,902.001,807
Aug 15, 20245,917.006,068.005,900.005,917.005,917.0014,697
Aug 14, 20245,945.006,001.005,889.005,917.005,917.003,777
Aug 12, 20246,054.006,054.005,894.005,951.005,951.003,076
Aug 11, 20246,096.006,181.006,001.006,060.006,060.0018,424
Aug 8, 20245,957.006,233.005,957.006,096.006,096.0014,622
Aug 7, 20245,770.006,000.005,770.005,957.005,957.005,161
Aug 6, 20245,596.005,800.005,596.005,770.005,770.003,389
Aug 5, 20245,591.005,741.005,487.005,653.005,653.004,065
Aug 4, 20245,627.005,706.005,600.005,628.005,628.002,339
Aug 1, 20245,892.005,892.005,706.005,706.005,706.0025,981
Jul 31, 20246,000.006,129.005,947.005,975.005,975.006,380
Jul 30, 20246,134.006,149.006,000.006,044.006,044.0032,702
Jul 29, 20246,281.006,327.006,112.006,134.006,134.005,672
Jul 28, 20246,423.006,423.006,232.006,281.006,281.003,007
Jul 25, 20246,390.006,431.006,385.006,423.006,423.0010,212
Jul 24, 20246,384.006,408.006,355.006,390.006,390.003,885
Jul 23, 20246,431.006,431.006,372.006,384.006,384.004,299
Jul 22, 20246,279.006,402.006,256.006,314.006,314.002,458
Jul 21, 20246,304.006,332.006,241.006,279.006,279.004,215
Jul 18, 20246,156.006,354.006,156.006,304.006,304.004,321
Jul 17, 20246,115.006,194.006,089.006,156.006,156.005,311
Jul 16, 20245,945.006,162.005,906.006,115.006,115.003,791
Jul 15, 20245,953.006,069.005,860.005,945.005,945.002,232
Jul 14, 20246,000.006,015.005,940.005,953.005,953.001,814
Jul 11, 20245,888.006,060.005,742.006,000.006,000.0057,130
Jul 10, 20246,011.006,089.005,822.005,859.005,859.004,352
Jul 9, 20245,877.006,047.005,877.006,011.006,011.005,729
Jul 8, 20245,854.005,920.005,825.005,877.005,877.002,410
Jul 7, 20245,659.005,890.005,659.005,854.005,854.007,277
Jul 4, 20245,563.005,680.005,563.005,659.005,659.007,681
Jul 3, 20245,499.005,580.005,499.005,563.005,563.007,065
Jul 2, 20245,429.005,520.005,429.005,499.005,499.002,126
Jul 1, 20245,496.005,494.005,420.005,429.005,429.007,108
Jun 30, 20245,500.005,500.005,459.005,496.005,496.002,477
Jun 27, 20245,580.005,639.005,454.005,459.005,459.006,409
Jun 26, 20245,594.005,619.005,489.005,489.005,489.0022,041
Jun 25, 20245,776.005,813.005,590.005,594.005,594.005,897
Jun 24, 20245,845.005,905.005,682.005,776.005,776.004,149
Jun 23, 20245,861.005,916.005,800.005,845.005,845.003,074
Jun 20, 20245,950.005,950.005,857.005,861.005,861.007,202
Jun 19, 20245,873.005,948.005,866.005,903.005,903.005,868
Jun 18, 20245,812.005,903.005,812.005,873.005,873.002,221
Jun 17, 20245,758.005,868.005,758.005,841.005,841.007,126
Jun 16, 20245,683.005,784.005,683.005,729.005,729.001,561
Jun 13, 20245,577.005,820.005,577.005,767.005,767.007,356
Jun 10, 20245,382.005,607.005,335.005,577.005,577.006,565
Jun 9, 20245,525.005,595.005,301.005,382.005,382.0010,427
Jun 6, 20245,825.005,825.005,500.005,525.005,525.0012,521
Jun 5, 20245,969.006,013.005,799.005,825.005,825.009,278
Jun 4, 20246,036.006,036.005,915.005,969.005,969.004,222
Jun 3, 20246,058.006,083.005,968.006,036.006,036.006,539
Jun 2, 20246,069.006,116.006,013.006,058.006,058.002,879
May 30, 20246,100.006,115.005,978.006,069.006,069.0011,485
May 29, 20246,348.006,356.006,065.006,100.006,100.0013,987
May 28, 20246,307.006,370.006,223.006,348.006,348.007,445
May 27, 20246,524.006,524.006,250.006,268.006,268.006,381
May 26, 20246,510.006,551.006,507.006,524.006,524.002,961
May 23, 20246,533.006,540.006,403.006,507.006,507.002,768
May 22, 20246,516.006,600.006,370.006,533.006,533.005,607
May 21, 20246,433.006,550.006,459.006,516.006,516.005,768
May 20, 20246,432.006,470.006,333.006,433.006,433.004,644
May 19, 20246,588.006,588.006,419.006,432.006,432.002,544
May 16, 20246,757.006,757.006,595.006,621.006,621.003,125
May 15, 20246,790.006,825.006,621.006,791.006,791.006,280
May 12, 20246,663.006,795.006,663.006,790.006,790.006,174
May 9, 20246,618.006,746.006,578.006,663.006,663.003,405
May 8, 20246,563.006,656.006,450.006,618.006,618.004,337
May 7, 20246,598.006,617.006,500.006,563.006,563.006,564
May 6, 20246,629.006,661.006,551.006,598.006,598.004,103
May 5, 20246,600.006,674.006,599.006,629.006,629.002,911
May 2, 20246,492.006,600.006,467.006,600.006,600.0012,477
May 1, 20246,569.006,647.006,492.006,492.006,492.0010,592
Apr 30, 20246,544.006,710.006,512.006,569.006,569.0012,777
Apr 25, 20246,614.006,614.006,492.006,544.006,544.003,742
Apr 24, 20246,586.006,648.006,517.006,582.006,582.007,307
Apr 21, 20246,497.006,675.006,408.006,586.006,586.005,516
Apr 18, 20246,428.006,550.006,428.006,497.006,497.0013,746
Apr 17, 20246,410.006,610.006,410.006,491.006,491.007,972
Apr 16, 20246,577.006,597.006,334.006,410.006,410.0042,965
Apr 15, 20246,280.006,653.006,279.006,577.006,577.0011,008
Apr 14, 20246,320.006,421.006,250.006,304.006,304.0011,194
Apr 11, 20246,648.006,648.006,482.006,516.006,516.006,708
Apr 10, 20246,752.006,752.006,566.006,599.006,599.0013,170
Apr 9, 20246,913.006,913.006,726.006,752.006,752.007,723
Apr 8, 20246,919.007,030.006,887.006,983.006,983.005,110
Apr 4, 20246,829.006,829.006,649.006,772.006,772.004,309
Apr 3, 20246,852.006,852.006,777.006,829.006,829.006,334
Apr 2, 20247,030.007,072.006,814.006,852.006,852.006,542
Apr 1, 20247,007.007,060.006,902.007,037.007,037.006,690
Mar 31, 2024 120.00 Dividend
Mar 31, 20246,840.007,060.006,840.007,007.007,007.003,252
Mar 28, 20247,099.007,099.006,915.006,960.006,840.004,800
Mar 27, 20247,120.007,120.006,953.006,993.006,872.433,364
Mar 26, 20247,200.007,200.007,000.007,025.006,903.886,795
Mar 25, 20247,141.007,167.007,109.007,139.007,015.914,618
Mar 21, 20247,222.007,222.007,068.007,177.007,053.2612,660
Mar 20, 20247,150.007,288.007,070.007,222.007,097.4811,275
Mar 19, 20247,046.007,210.006,950.007,150.007,026.722,611
Mar 18, 20246,836.007,070.006,834.007,046.006,924.523,343
Mar 17, 20246,747.006,860.006,747.006,836.006,718.143,320
Mar 14, 20246,882.006,900.006,550.006,747.006,630.678,777
Mar 13, 20246,880.006,916.006,820.006,882.006,763.343,445
Mar 12, 20246,905.006,939.006,870.006,880.006,761.383,653
Mar 11, 20246,957.007,197.006,900.006,905.006,785.957,688
Mar 10, 20247,034.007,034.006,950.006,957.006,837.053,315
Mar 7, 20247,102.007,102.007,008.007,034.006,912.723,351
Mar 6, 20247,147.007,147.007,147.007,147.007,023.78-
Mar 5, 20247,275.007,275.007,100.007,147.007,023.782,593
Mar 4, 20247,282.007,311.007,250.007,275.007,149.576,221
Mar 3, 20247,273.007,368.007,261.007,282.007,156.452,619
Feb 29, 20247,321.007,321.007,190.007,273.007,147.609,778
Feb 28, 20247,333.007,340.007,286.007,321.007,194.782,209
Feb 26, 20247,383.007,390.007,280.007,333.007,206.5712,680
Feb 25, 20247,408.007,425.007,376.007,383.007,255.714,362
Feb 22, 20247,314.007,415.007,320.007,408.007,280.285,301
Feb 21, 20247,244.007,350.007,215.007,314.007,187.908,177
Feb 20, 20247,316.007,317.007,207.007,244.007,119.103,495
Feb 19, 20247,254.007,349.007,254.007,316.007,189.863,507
Feb 18, 20247,162.007,260.007,162.007,254.007,128.931,678
Feb 15, 20247,122.007,188.007,071.007,162.007,038.522,244
Feb 14, 20247,199.007,222.007,106.007,122.006,999.215,498
Feb 13, 20247,170.007,252.007,158.007,199.007,074.883,881
Feb 12, 20247,047.007,293.007,000.007,170.007,046.386,631
Feb 11, 20247,000.007,103.006,930.007,047.006,925.502,739
Feb 8, 20247,230.007,307.007,122.007,155.007,031.644,149
Feb 7, 20247,201.007,279.007,169.007,230.007,105.353,061
Feb 6, 20247,113.007,261.007,075.007,201.007,076.855,005
Feb 5, 20246,965.007,201.006,966.007,113.006,990.369,502
Feb 4, 20247,257.007,272.006,965.006,965.006,844.9113,447
Feb 1, 20247,185.007,257.007,121.007,257.007,131.8832,466
Jan 31, 20247,047.007,386.007,046.007,185.007,061.128,364
Jan 30, 20247,063.007,075.006,963.007,047.006,925.506,895
Jan 29, 20247,083.007,194.006,977.007,064.006,942.218,967
Jan 28, 20247,044.007,144.007,044.007,083.006,960.884,839
Jan 25, 20246,884.007,207.006,900.007,044.006,922.556,244
Jan 24, 20246,957.006,986.006,850.006,884.006,765.315,472
Jan 23, 20247,034.007,034.006,909.006,957.006,837.057,054
Jan 22, 20247,056.007,122.006,980.007,000.006,879.317,806
Jan 21, 20247,118.007,171.007,031.007,056.006,934.352,118
Jan 18, 20247,051.007,206.007,093.007,118.006,995.282,773
Jan 17, 20247,141.007,180.007,042.007,051.006,929.438,157
Jan 16, 20247,188.007,204.007,107.007,141.007,017.885,391
Jan 15, 20247,225.007,262.007,158.007,188.007,064.072,444

Related Tickers

ASHO.TA Ashot Ashkelon Industries Ltd.
6,044.00
-1.37%
 
ESLT.TA Elbit Systems Ltd.
106,900.00
+0.64%
 
ESLT Elbit Systems Ltd.
294.55
+0.87%
 
AIR.PA Airbus SE
154.38
-1.03%
 
EH EHang Holdings Limited
14.97
+0.13%
 
BWXT BWX Technologies, Inc.
118.51
+1.20%
 
PL Planet Labs PBC
3.8300
+2.68%
 
NOC Northrop Grumman Corporation
472.30
-0.67%
 
KTOS Kratos Defense & Security Solutions, Inc.
34.05
+3.94%
 
SPCE Virgin Galactic Holdings, Inc.
5.28
-0.75%