Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tel Aviv - Delayed Quote ILA

Lachish Industries Ltd (LHIS.TA)

Compare
1,588.00
+1.00
+(0.06%)
As of April 9 at 2:14:41 PM GMT+3. Market Open.
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202515.8715.8715.8715.8715.87-
Apr 15, 202515.8715.8715.8715.8715.87-
Apr 14, 202515.8715.8715.8715.8715.87-
Apr 10, 202515.8715.8715.8715.8715.87-
Apr 9, 202515.7415.8815.8715.8715.87188
Apr 8, 202515.5715.7415.7415.7415.74160
Apr 7, 202515.1615.8815.3015.5715.57261
Apr 6, 202515.9417.1014.6415.1615.161,888
Apr 3, 20251,594.001,594.001,594.001,594.001,594.00-
Apr 2, 20251,594.001,594.001,594.001,594.001,594.00-
Apr 1, 20251,594.001,594.001,594.001,594.001,594.00-
Mar 31, 20251,557.001,605.001,605.001,594.001,594.00100
Mar 30, 20251,557.001,557.001,557.001,557.001,557.00-
Mar 27, 20251,557.001,557.001,557.001,557.001,557.00-
Mar 26, 20251,557.001,557.001,557.001,557.001,557.00-
Mar 25, 20251,620.001,558.001,557.001,557.001,557.00316
Mar 24, 20251,560.001,620.001,619.001,620.001,620.00176
Mar 23, 20251,560.001,560.001,560.001,560.001,560.00-
Mar 20, 2025 18.00 Dividend
Mar 20, 20251,501.001,617.001,558.001,560.001,560.00100
Mar 19, 20251,517.001,525.001,516.001,519.001,518.82874
Mar 18, 20251,660.001,597.001,500.001,517.001,516.824,202
Mar 17, 20251,660.001,660.001,660.001,660.001,659.80165
Mar 16, 20251,668.001,660.001,660.001,661.001,660.8095
Mar 13, 20251,668.001,668.001,668.001,668.001,667.80-
Mar 12, 20251,701.001,881.001,660.001,668.001,667.80882
Mar 11, 20251,701.001,701.001,701.001,701.001,700.80-
Mar 10, 20251,701.001,701.001,701.001,701.001,700.80-
Mar 9, 20251,701.001,701.001,701.001,701.001,700.80292
Mar 6, 20251,701.001,701.001,701.001,701.001,700.80-
Mar 5, 20251,750.001,740.001,666.001,701.001,700.802,006
Mar 4, 20251,750.001,750.001,750.001,750.001,749.79146
Mar 3, 20251,811.001,743.001,743.001,750.001,749.7999
Mar 2, 20251,881.001,811.001,810.001,811.001,810.79168
Feb 27, 20251,881.001,881.001,881.001,881.001,880.78-
Feb 26, 20251,881.001,881.001,881.001,881.001,880.78-
Feb 25, 20251,881.001,881.001,881.001,881.001,880.78-
Feb 24, 20251,881.001,881.001,881.001,881.001,880.78-
Feb 23, 20251,881.001,881.001,881.001,881.001,880.78-
Feb 20, 202518.8118.8118.8118.8118.81-
Feb 19, 202518.8118.8118.8118.8118.81-
Feb 18, 202518.8118.8118.8118.8118.81-
Feb 17, 20251,881.001,881.001,881.001,881.001,880.78-
Feb 16, 20251,915.001,977.001,846.001,881.001,880.782,270
Feb 13, 20251,998.001,940.001,884.001,915.001,914.771,873
Feb 12, 20252,043.002,000.001,994.001,998.001,997.76855
Feb 11, 20252,043.002,043.002,043.002,043.002,042.76-
Feb 10, 20252,043.002,043.002,043.002,043.002,042.76-
Feb 9, 20252,043.002,043.002,043.002,043.002,042.761
Feb 6, 20252,043.002,043.002,043.002,043.002,042.762
Feb 5, 20252,043.002,043.002,043.002,043.002,042.7649
Feb 4, 20252,043.002,043.002,043.002,043.002,042.765
Feb 3, 20252,043.002,043.002,043.002,043.002,042.76-
Feb 2, 20252,000.002,075.002,000.002,043.002,042.76243
Jan 30, 20252,058.002,058.001,998.002,000.001,999.76561
Jan 29, 20252,059.002,039.002,039.002,039.002,038.76571
Jan 28, 20252,059.002,059.002,059.002,059.002,058.76-
Jan 27, 20252,059.002,059.002,059.002,059.002,058.76-
Jan 26, 20252,059.002,059.002,059.002,059.002,058.76-
Jan 23, 20252,059.002,059.002,059.002,059.002,058.76-
Jan 22, 20252,059.002,059.002,059.002,059.002,058.76-
Jan 21, 20252,059.002,059.002,059.002,059.002,058.76-
Jan 20, 20251,998.002,098.002,028.002,059.002,058.76310
Jan 19, 20251,997.002,007.002,000.001,998.001,997.7644
Jan 16, 20251,916.001,998.001,995.001,997.001,996.76150
Jan 15, 20252,095.002,095.001,875.001,916.001,915.771,326
Jan 14, 20252,100.002,100.002,100.002,026.002,025.761
Jan 13, 20251,987.002,056.001,924.002,025.002,024.76294
Jan 12, 20252,060.002,060.002,060.001,987.001,986.761
Jan 9, 20251,986.001,986.001,986.001,986.001,985.76-
Jan 8, 20252,040.002,000.001,975.001,986.001,985.762,190
Jan 7, 20252,099.002,099.002,039.002,040.002,039.762,330
Jan 6, 20252,032.002,032.002,032.002,032.002,031.76-
Jan 5, 20252,093.002,093.002,035.002,032.002,031.7651
Jan 2, 20252,095.002,095.002,095.002,028.002,027.761
Jan 1, 20252,098.002,098.002,098.002,027.002,026.761
Dec 31, 20242,082.002,082.002,039.002,026.002,025.7626
Dec 30, 20242,076.002,076.002,076.002,005.002,004.761
Dec 29, 20242,037.002,000.002,000.002,004.002,003.7685
Dec 26, 20242,038.002,038.002,037.002,037.002,036.76101
Dec 25, 20241,965.001,996.001,965.001,973.001,972.7726
Dec 24, 20242,050.002,050.001,900.001,965.001,964.774,812
Dec 23, 20242,026.002,026.001,977.002,023.002,022.767
Dec 22, 20242,110.002,110.001,887.002,026.002,025.768,039
Dec 19, 20242,100.002,100.002,100.002,100.002,099.75-
Dec 18, 20242,100.002,100.002,100.002,100.002,099.75-
Dec 17, 20242,100.002,100.002,100.002,100.002,099.75-
Dec 16, 20242,140.002,140.002,100.002,100.002,099.75301
Dec 15, 20242,141.002,141.002,141.002,100.002,099.751
Dec 12, 20242,063.002,142.002,060.002,100.002,099.754,124
Dec 11, 20242,195.002,193.002,045.002,063.002,062.762,994
Dec 10, 20242,195.002,195.002,195.002,195.002,194.74-
Dec 9, 20242,195.002,195.002,195.002,195.002,194.74-
Dec 8, 20242,195.002,195.002,195.002,195.002,194.74-
Dec 5, 20242,195.002,195.002,195.002,195.002,194.74-
Dec 4, 20242,198.002,198.002,195.002,195.002,194.74273
Dec 3, 20242,199.002,199.002,199.002,192.002,191.741
Dec 2, 20242,207.002,207.002,207.002,192.002,191.741
Dec 1, 20242,208.002,209.002,170.002,192.002,191.74178
Nov 28, 20242,127.002,127.002,127.002,127.002,126.75471
Nov 27, 20242,126.002,126.002,126.002,126.002,125.75-
Nov 26, 20242,127.002,127.002,126.002,126.002,125.75658
Nov 25, 20242,125.002,125.002,100.002,100.002,099.75601
Nov 24, 20242,126.002,126.002,126.002,125.002,124.751
Nov 21, 20242,125.002,125.002,125.002,125.002,124.75-
Nov 20, 20242,126.002,126.002,126.002,125.002,124.752
Nov 19, 20242,124.002,126.002,126.002,125.002,124.7524
Nov 18, 20242,125.002,125.002,124.002,124.002,123.75101
Nov 17, 20242,000.002,057.002,000.002,057.002,056.762,872
Nov 14, 20242,126.002,126.002,126.002,058.002,057.761
Nov 13, 20242,126.002,126.002,039.002,057.002,056.761,469
Nov 12, 20242,127.002,099.002,021.002,063.002,062.765,777
Nov 11, 20242,127.002,127.002,127.002,127.002,126.75-
Nov 10, 20242,127.002,127.002,126.002,127.002,126.75941
Nov 7, 20242,127.002,127.002,127.002,127.002,126.75-
Nov 6, 20242,127.002,127.002,127.002,127.002,126.75-
Nov 5, 20242,127.002,127.002,125.002,127.002,126.75101
Nov 4, 20242,127.002,050.002,050.002,050.002,049.76154
Nov 3, 20242,127.002,127.002,127.002,127.002,126.75-
Oct 31, 20242,128.002,128.002,128.002,127.002,126.751
Oct 30, 20242,195.002,195.002,126.002,127.002,126.7598
Oct 29, 20242,126.002,149.002,126.002,127.002,126.75898
Oct 28, 20242,126.002,126.002,126.002,126.002,125.75-
Oct 27, 20242,179.002,179.002,179.002,126.002,125.751
Oct 22, 20242,127.002,127.002,124.002,125.002,124.7597
Oct 21, 20242,048.002,048.002,048.002,048.002,047.76-
Oct 20, 20242,104.002,104.002,031.002,048.002,047.76203
Oct 15, 20242,060.002,104.002,060.002,071.002,070.7524
Oct 14, 20242,100.002,100.002,021.002,060.002,059.76610
Oct 13, 20242,100.002,100.002,100.002,100.002,099.751,000
Oct 10, 20242,104.002,104.002,104.002,104.002,103.75-
Oct 9, 20242,104.002,104.002,104.002,104.002,103.75-
Oct 8, 20242,104.002,104.002,104.002,104.002,103.751
Oct 7, 20242,149.002,149.002,149.002,104.002,103.751
Oct 6, 20242,182.002,182.002,031.002,103.002,102.751,265
Oct 1, 20242,264.002,264.002,264.002,182.002,181.742
Sep 30, 20242,180.002,180.002,180.002,180.002,179.74-
Sep 29, 20242,180.002,180.002,180.002,180.002,179.741
Sep 26, 20242,180.002,180.002,180.002,180.002,179.74-
Sep 25, 20242,180.002,180.002,180.002,180.002,179.74-
Sep 24, 20242,200.002,200.002,200.002,180.002,179.741
Sep 23, 20242,180.002,180.002,180.002,180.002,179.74-
Sep 22, 20242,180.002,180.002,180.002,180.002,179.74-
Sep 19, 20242,180.002,180.002,180.002,180.002,179.74-
Sep 18, 20242,180.002,180.002,180.002,180.002,179.74101
Sep 17, 20242,179.002,179.002,179.002,179.002,178.74-
Sep 16, 20242,206.002,179.002,179.002,179.002,178.74200
Sep 15, 20242,206.002,206.002,206.002,206.002,205.74-
Sep 12, 20242,206.002,206.002,206.002,206.002,205.74-
Sep 11, 20242,206.002,206.002,206.002,206.002,205.74-
Sep 10, 20242,206.002,206.002,206.002,206.002,205.74-
Sep 9, 20242,206.002,206.002,206.002,206.002,205.74-
Sep 8, 20242,206.002,206.002,206.002,206.002,205.74-
Sep 5, 202422.0622.0622.0622.0622.06-
Sep 4, 202422.0622.0622.0622.0622.06-
Sep 3, 202422.0622.0622.0622.0622.06-
Sep 2, 202422.0622.0622.0622.0622.06-
Sep 1, 202422.0622.0622.0622.0622.06-
Aug 29, 20242,213.002,210.002,204.002,206.002,205.74163
Aug 28, 20242,213.002,213.002,213.002,213.002,212.74200
Aug 27, 2024 34.00 Dividend
Aug 27, 20242,213.002,216.002,203.002,213.002,212.74146
Aug 26, 20242,165.002,165.002,165.002,165.002,164.40-
Aug 25, 20242,165.002,165.002,165.002,165.002,164.401
Aug 22, 20242,199.002,199.002,199.002,165.002,164.401
Aug 21, 20242,198.002,198.002,198.002,165.002,164.401
Aug 20, 20242,198.002,198.002,198.002,165.002,164.401
Aug 19, 20242,194.002,194.002,194.002,165.002,164.401
Aug 18, 20242,169.002,169.002,165.002,165.002,164.40501
Aug 15, 20242,169.002,169.002,169.002,150.002,149.411
Aug 14, 20242,150.002,169.002,150.002,150.002,149.4126
Aug 12, 20242,149.002,149.002,149.002,144.002,143.411
Aug 11, 20242,144.002,144.002,144.002,144.002,143.41575
Aug 8, 20242,142.002,142.002,142.002,065.002,064.431
Aug 7, 20242,100.002,100.002,100.002,064.002,063.431
Aug 6, 20242,100.002,100.002,100.002,064.002,063.431
Aug 5, 20242,100.002,100.002,100.002,064.002,063.431
Aug 4, 20242,064.002,064.002,064.002,064.002,063.43101
Aug 1, 20242,099.002,099.001,944.001,988.001,987.45134
Jul 31, 20242,100.002,100.001,947.002,021.002,020.44151
Jul 30, 20242,101.002,101.002,101.002,024.002,023.441
Jul 29, 20242,100.002,100.002,100.002,023.002,022.441
Jul 28, 20242,133.002,133.002,020.002,022.002,021.44105
Jul 25, 20242,100.002,100.002,100.002,054.002,053.431
Jul 24, 20242,100.002,098.002,020.002,054.002,053.4379
Jul 23, 20242,100.002,100.002,100.002,100.002,099.42-
Jul 22, 20242,100.002,100.002,100.002,100.002,099.42-
Jul 21, 20242,100.002,100.002,100.002,100.002,099.42-
Jul 18, 20242,100.002,100.002,100.002,100.002,099.42-
Jul 17, 20242,199.002,199.002,100.002,100.002,099.42710
Jul 16, 20242,200.002,200.002,200.002,169.002,168.401
Jul 15, 20242,199.002,199.002,197.002,169.002,168.4026
Jul 14, 20242,158.002,158.002,158.002,158.002,157.4197
Jul 11, 20242,198.002,194.002,034.002,079.002,078.431,138
Jul 10, 20242,198.002,198.002,198.002,198.002,197.39-
Jul 9, 20242,200.002,200.002,200.002,198.002,197.3924
Jul 8, 20242,197.002,197.002,197.002,197.002,196.39-
Jul 7, 20242,197.002,200.002,196.002,197.002,196.391,391
Jul 4, 20242,196.002,196.002,196.002,196.002,195.39911
Jul 3, 20242,183.002,200.002,183.002,196.002,195.3999
Jul 2, 20242,133.002,133.002,133.002,102.002,101.4225
Jul 1, 20242,122.002,122.002,122.002,091.002,090.4226
Jun 30, 20242,140.002,140.002,140.002,080.002,079.431
Jun 27, 20242,150.002,170.001,953.002,079.002,078.43674
Jun 26, 20242,169.002,169.002,169.002,150.002,149.411
Jun 25, 20242,169.002,169.002,169.002,150.002,149.4124
Jun 24, 20242,136.002,170.002,170.002,144.002,143.4124
Jun 23, 20242,170.002,170.002,170.002,136.002,135.411
Jun 20, 20242,126.002,168.002,168.002,136.002,135.4124
Jun 19, 20242,140.002,140.002,140.002,126.002,125.411
Jun 18, 20242,140.002,140.002,140.002,126.002,125.411
Jun 17, 20242,122.002,140.002,140.002,126.002,125.4124
Jun 16, 20242,129.002,129.002,128.002,122.002,121.4291
Jun 13, 20242,148.002,140.001,943.002,050.002,049.441,337
Jun 10, 20242,144.002,160.002,160.002,148.002,147.4124
Jun 9, 20242,169.002,169.002,169.002,144.002,143.4124
Jun 6, 20242,169.002,169.002,169.002,136.002,135.411
Jun 5, 20242,127.002,165.002,165.002,136.002,135.4124
Jun 4, 20242,114.002,169.002,169.002,127.002,126.4124
Jun 3, 20242,017.002,175.002,095.002,114.002,113.4273
Jun 2, 20242,046.002,125.002,000.002,017.002,016.443,617
May 30, 20242,046.002,046.002,046.002,046.002,045.44-
May 29, 20242,046.002,046.002,046.002,046.002,045.44-
May 28, 20242,052.002,000.002,000.002,046.002,045.4410
May 27, 20241,985.002,129.001,999.002,052.002,051.433,520
May 26, 20242,110.002,050.001,815.001,985.001,984.452,908
May 23, 20242,131.002,168.002,090.002,110.002,109.42616
May 22, 20242,216.002,216.002,216.002,216.002,215.39-
May 21, 20242,219.002,180.002,180.002,216.002,215.396
May 20, 20242,219.002,219.002,219.002,219.002,218.39-
May 19, 20242,219.002,219.002,219.002,219.002,218.39-
May 16, 20242,226.002,226.002,218.002,219.002,218.39109
May 15, 20242,152.002,225.002,085.002,145.002,144.41101
May 12, 20242,300.002,300.002,100.002,152.002,151.411,954
May 9, 20242,314.002,402.002,314.002,353.002,352.35201
May 8, 20242,230.002,230.002,230.002,230.002,229.39-
May 7, 20242,341.002,341.002,202.002,230.002,229.391,663
May 6, 20242,470.002,377.002,318.002,341.002,340.35305
May 5, 20242,470.002,470.002,470.002,470.002,469.32-
May 2, 20242,470.002,470.002,470.002,470.002,469.3261
May 1, 20242,470.002,470.002,470.002,470.002,469.32-
Apr 30, 20242,479.002,479.002,479.002,470.002,469.321
Apr 25, 20242,479.002,479.002,470.002,470.002,469.32501
Apr 24, 20242,440.002,450.002,400.002,425.002,424.33700
Apr 21, 20242,440.002,440.002,440.002,440.002,439.33-
Apr 18, 20242,440.002,440.002,440.002,440.002,439.33-
Apr 17, 20242,450.002,450.002,440.002,440.002,439.33101