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

Tel Aviv - Delayed Quote ILA

Qualitau Ltd (QLTU.TA)

20,400.00
-40.00
(-0.20%)
At close: April 29 at 5:24:52 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202520,440.0020,980.0020,360.0020,400.0020,400.008,912
Apr 28, 202521,600.0021,750.0020,280.0020,440.0020,440.0021,553
Apr 27, 202521,500.0021,700.0021,210.0021,600.0021,600.0027,064
Apr 24, 202521,040.0021,180.0020,360.0021,180.0021,180.0015,276
Apr 23, 202520,100.0021,530.0020,070.0021,240.0021,240.0060,499
Apr 22, 202519,500.0019,750.0019,000.0019,710.0019,710.009,297
Apr 21, 202520,000.0020,350.0019,170.0019,500.0019,500.0010,964
Apr 20, 202519,510.0020,500.0019,510.0020,350.0020,350.009,323
Apr 17, 202519,500.0019,510.0019,120.0019,510.0019,510.0019,329
Apr 16, 202519,500.0019,740.0018,340.0019,600.0019,600.0030,736
Apr 15, 202520,100.0020,500.0020,000.0020,090.0020,090.0010,227
Apr 14, 202521,000.0021,030.0020,100.0020,330.0020,330.0023,986
Apr 10, 202521,000.0021,050.0019,700.0020,260.0020,260.0037,354
Apr 9, 202520,200.0020,570.0019,000.0019,610.0019,610.0019,659
Apr 8, 2025 337.6225 Dividend
Apr 8, 202520,160.0021,320.0020,040.0020,890.0020,890.0026,155
Apr 7, 202520,160.0020,500.0017,500.0020,500.0020,496.6242,655
Apr 6, 202520,060.0020,990.0019,440.0020,160.0020,156.6829,011
Apr 3, 202523,490.0023,490.0021,600.0021,870.0021,866.4026,253
Apr 2, 202523,080.0023,920.0023,080.0023,800.0023,796.087,157
Apr 1, 202522,800.0023,570.0022,320.0023,080.0023,076.2014,319
Mar 31, 202524,000.0024,200.0022,250.0022,800.0022,796.2541,499
Mar 30, 202524,420.0024,420.0023,500.0024,000.0023,996.057,687
Mar 27, 202524,100.0025,000.0023,790.0024,420.0024,415.986,336
Mar 26, 202524,760.0024,890.0022,960.0024,060.0024,056.0411,307
Mar 25, 202525,140.0025,140.0024,050.0024,760.0024,755.929,018
Mar 24, 202523,000.0024,770.0023,000.0023,990.0023,986.0519,955
Mar 23, 202523,840.0023,840.0022,250.0022,880.0022,876.2312,281
Mar 20, 202523,840.0024,920.0021,840.0023,840.0023,836.077,199
Mar 19, 202524,970.0024,990.0023,760.0023,840.0023,836.079,137
Mar 18, 202526,670.0026,670.0024,970.0025,000.0024,995.886,506
Mar 17, 202525,500.0026,900.0025,240.0026,670.0026,665.6110,305
Mar 16, 202525,550.0025,600.0024,900.0025,500.0025,495.805,923
Mar 13, 202525,120.0025,180.0024,150.0024,400.0024,395.9813,064
Mar 12, 202524,100.0025,180.0024,100.0025,120.0025,115.8624,015
Mar 11, 202524,060.0024,100.0022,920.0024,100.0024,096.0325,278
Mar 10, 202525,150.0025,040.0023,850.0024,060.0024,056.0410,260
Mar 9, 202524,570.0025,330.0024,570.0025,150.0025,145.862,371
Mar 6, 202525,790.0026,000.0024,010.0024,570.0024,565.9516,230
Mar 5, 202525,600.0026,730.0025,550.0025,790.0025,785.7515,924
Mar 4, 202527,080.0027,080.0024,250.0024,990.0024,985.8858,946
Mar 3, 202528,300.0029,100.0027,100.0027,100.0027,095.5410,278
Mar 2, 202528,430.0029,170.0027,020.0028,110.0028,105.3720,715
Feb 27, 202527,930.0029,050.0027,740.0028,430.0028,425.3243,526
Feb 26, 202528,330.0029,060.0027,550.0027,930.0027,925.4013,315
Feb 25, 202528,700.0028,980.0028,260.0028,420.0028,415.325,692
Feb 24, 202528,870.0029,050.0028,170.0028,540.0028,535.308,992
Feb 23, 202529,450.0029,450.0028,300.0028,870.0028,865.252,300
Feb 20, 202528,950.0030,000.0028,700.0029,120.0029,115.2112,562
Feb 19, 202529,180.0029,130.0028,430.0028,950.0028,945.235,332
Feb 18, 202528,500.0029,690.0028,220.0029,180.0029,175.2010,053
Feb 17, 202529,200.0029,500.0028,510.0028,610.0028,605.297,248
Feb 16, 202529,300.0029,980.0029,150.0029,200.0029,195.1910,292
Feb 13, 202527,280.0029,640.0026,930.0029,300.0029,295.1721,957
Feb 12, 202528,300.0028,300.0027,250.0027,280.0027,275.512,868
Feb 11, 202528,070.0028,290.0027,500.0027,950.0027,945.404,175
Feb 10, 202527,700.0028,280.0027,380.0028,070.0028,065.388,712
Feb 9, 202527,500.0027,700.0027,010.0027,610.0027,605.456,418
Feb 6, 202527,170.0027,860.0027,170.0027,500.0027,495.4731,402
Feb 5, 202527,000.0027,400.0026,460.0027,170.0027,165.5318,377
Feb 4, 202525,320.0026,780.0025,050.0026,680.0026,675.6113,015
Feb 3, 202524,910.0025,810.0024,760.0025,320.0025,315.8319,475
Feb 2, 202526,900.0026,900.0025,000.0025,230.0025,225.853,793
Jan 30, 202524,820.0025,250.0024,600.0024,900.0024,895.9012,443
Jan 29, 202524,800.0025,550.0024,400.0024,650.0024,645.9421,928
Jan 28, 202525,180.0026,000.0022,880.0023,990.0023,986.0549,880
Jan 27, 202526,000.0026,370.0024,890.0024,990.0024,985.88105,347
Jan 26, 202528,860.0028,860.0028,390.0028,510.0028,505.304,192
Jan 23, 202528,400.0028,600.0028,110.0028,300.0028,295.3415,311
Jan 22, 202528,640.0028,750.0027,780.0028,530.0028,525.3021,309
Jan 21, 202527,960.0028,500.0027,780.0028,200.0028,195.3613,676
Jan 20, 202527,700.0027,890.0027,340.0027,890.0027,885.4115,186
Jan 19, 202526,650.0027,940.0026,650.0027,700.0027,695.4411,963
Jan 16, 202527,400.0028,170.0026,530.0026,610.0026,605.6244,832
Jan 15, 202526,770.0027,350.0026,350.0027,330.0027,325.5011,483
Jan 14, 202526,320.0026,880.0026,180.0026,770.0026,765.5917,448
Jan 13, 202526,820.0026,820.0025,100.0026,320.0026,315.6737,541
Jan 12, 202526,690.0027,550.0026,490.0026,820.0026,815.584,754
Jan 9, 202526,750.0027,370.0026,000.0026,830.0026,825.5824,608
Jan 8, 202527,410.0027,890.0026,610.0026,740.0026,735.6043,449
Jan 7, 202526,070.0027,620.0025,000.0027,410.0027,405.4928,357
Jan 6, 202527,100.0027,100.0025,600.0026,070.0026,065.7133,392
Jan 5, 202526,720.0027,120.0026,690.0027,020.0027,015.5523,981
Jan 2, 202525,600.0026,770.0025,000.0026,700.0026,695.6041,061
Jan 1, 202524,970.0025,650.0024,680.0025,490.0025,485.8027,753
Dec 31, 202423,800.0024,880.0023,900.0024,620.0024,615.9522,277
Dec 30, 202423,350.0023,990.0022,730.0023,800.0023,796.0832,890
Dec 29, 202422,890.0023,400.0021,910.0023,350.0023,346.1513,239
Dec 26, 202422,220.0022,950.0022,220.0022,890.0022,886.2327,701
Dec 25, 202421,190.0022,000.0021,300.0022,000.0021,996.3841,558
Dec 24, 202419,990.0021,200.0020,130.0021,190.0021,186.5126,349
Dec 23, 202419,920.0020,500.0019,540.0019,990.0019,986.717,426
Dec 22, 202419,780.0020,700.0019,600.0019,910.0019,906.728,427
Dec 19, 202419,890.0019,890.0019,330.0019,680.0019,676.768,053
Dec 18, 202419,630.0021,000.0019,480.0019,890.0019,886.7218,598
Dec 17, 202419,730.0019,990.0019,460.0019,600.0019,596.7710,316
Dec 16, 202419,620.0019,820.0019,550.0019,730.0019,726.7511,102
Dec 15, 202418,950.0019,750.0018,260.0019,720.0019,716.7510,641
Dec 12, 202418,610.0019,000.0018,610.0018,950.0018,946.8823,307
Dec 11, 202419,000.0019,040.0017,910.0017,950.0017,947.0412,812
Dec 10, 202418,040.0019,000.0017,570.0019,000.0018,996.8714,309
Dec 9, 202417,900.0018,040.0017,620.0018,040.0018,037.037,225
Dec 8, 202417,370.0018,040.0017,310.0017,950.0017,947.044,647
Dec 5, 202417,420.0017,720.0017,040.0017,370.0017,367.146,257
Dec 4, 202417,650.0017,880.0017,300.0017,420.0017,417.134,571
Dec 3, 202417,300.0018,100.0017,300.0017,650.0017,647.095,486
Dec 2, 202417,890.0017,900.0017,250.0017,300.0017,297.157,487
Dec 1, 202417,440.0018,490.0017,440.0017,890.0017,887.052,633
Nov 28, 202416,660.0017,730.0016,700.0017,440.0017,437.139,167
Nov 27, 202416,730.0017,200.0016,560.0016,660.0016,657.267,543
Nov 26, 202417,660.0017,820.0016,630.0016,730.0016,727.2415,729
Nov 25, 202418,340.0018,490.0017,350.0017,350.0017,347.1413,046
Nov 24, 202418,600.0019,050.0018,250.0018,280.0018,276.994,988
Nov 21, 202418,240.0018,770.0018,150.0018,590.0018,586.9413,413
Nov 20, 202417,790.0018,720.0017,600.0018,240.0018,237.0018,879
Nov 19, 202417,580.0018,090.0017,250.0017,480.0017,477.1225,352
Nov 18, 202417,000.0018,030.0017,000.0017,600.0017,597.1025,138
Nov 17, 202416,240.0016,460.0015,130.0016,200.0016,197.339,854
Nov 14, 202416,450.0017,000.0015,990.0016,280.0016,277.3212,063
Nov 13, 202416,210.0016,570.0015,960.0016,450.0016,447.297,095
Nov 12, 202416,070.0016,290.0015,950.0016,210.0016,207.3316,443
Nov 11, 202415,720.0016,200.0015,200.0016,070.0016,067.3520,329
Nov 10, 202414,900.0015,100.0014,740.0014,900.0014,897.556,292
Nov 7, 202414,300.0014,900.0014,300.0014,900.0014,897.5533,379
Nov 6, 202414,800.0015,140.0014,190.0014,240.0014,237.6623,195
Nov 5, 202415,150.0015,310.0014,750.0014,800.0014,797.5619,595
Nov 4, 202415,550.0015,730.0014,940.0015,150.0015,147.5025,975
Nov 3, 202415,370.0015,740.0015,080.0015,550.0015,547.443,713
Oct 31, 202415,980.0015,980.0015,200.0015,370.0015,367.4714,042
Oct 30, 202415,960.0016,150.0015,880.0015,980.0015,977.376,634
Oct 29, 202415,810.0016,130.0015,650.0015,960.0015,957.3710,521
Oct 28, 202416,110.0016,300.0015,320.0015,810.0015,807.4015,904
Oct 27, 202416,500.0016,730.0016,000.0016,110.0016,107.353,682
Oct 22, 202416,000.0016,400.0015,780.0016,200.0016,197.336,904
Oct 21, 202416,600.0017,000.0016,000.0016,000.0015,997.375,770
Oct 20, 202416,710.0016,740.0016,090.0016,360.0016,357.3110,396
Oct 15, 202417,180.0017,330.0016,710.0016,710.0016,707.259,547
Oct 14, 202417,180.0017,180.0016,920.0017,090.0017,087.194,230
Oct 13, 202416,650.0017,240.0016,650.0017,180.0017,177.174,237
Oct 10, 202417,050.0017,130.0016,650.0016,700.0016,697.257,225
Oct 9, 202417,250.0017,250.0016,760.0016,860.0016,857.2210,731
Oct 8, 202417,390.0017,570.0016,600.0017,250.0017,247.1612,739
Oct 7, 202417,710.0018,000.0017,130.0017,220.0017,217.165,546
Oct 6, 202417,850.0017,850.0017,530.0017,560.0017,557.114,510
Oct 1, 202417,840.0018,080.0017,110.0017,560.0017,557.1110,634
Sep 30, 202417,600.0018,080.0017,410.0017,840.0017,837.0610,735
Sep 29, 202417,610.0018,200.0017,390.0017,590.0017,587.108,604
Sep 26, 202417,100.0017,100.0017,100.0017,100.0017,097.18-
Sep 25, 202417,370.0017,600.0017,100.0017,100.0017,097.185,313
Sep 24, 202417,100.0017,820.0016,600.0017,370.0017,367.1415,497
Sep 23, 202417,790.0017,910.0017,330.0017,460.0017,457.136,517
Sep 22, 202417,240.0017,810.0017,110.0017,530.0017,527.116,653
Sep 19, 202417,280.0017,920.0016,920.0017,130.0017,127.187,064
Sep 18, 202417,920.0017,920.0017,120.0017,280.0017,277.1512,254
Sep 17, 202416,900.0017,980.0016,880.0017,730.0017,727.0823,849
Sep 16, 202417,860.0017,860.0016,590.0017,030.0017,027.2016,095
Sep 15, 202417,600.0018,010.0017,450.0017,490.0017,487.1227,086
Sep 12, 202416,800.0017,330.0016,430.0017,090.0017,087.1926,979
Sep 11, 202416,610.0017,000.0016,260.0016,430.0016,427.2919,868
Sep 10, 202415,600.0016,690.0015,500.0016,610.0016,607.2626,893
Sep 9, 202415,790.0015,840.0015,290.0015,600.0015,597.4312,782
Sep 8, 2024 188.9873 Dividend
Sep 8, 202415,150.0015,950.0015,050.0015,760.0015,757.4017,053
Sep 5, 202414,610.0014,610.0014,610.0014,610.0014,605.70-
Sep 4, 202414,340.0014,690.0013,880.0014,610.0014,605.7017,164
Sep 3, 202414,540.0014,750.0014,250.0014,340.0014,335.783,642
Sep 2, 202414,480.0014,730.0014,500.0014,540.0014,535.733,107
Sep 1, 202414,600.0014,900.0014,120.0014,480.0014,475.7414,405
Aug 29, 202414,080.0014,130.0014,000.0014,100.0014,095.856,542
Aug 28, 202414,460.0014,460.0014,030.0014,080.0014,075.865,870
Aug 27, 202414,480.0014,440.0014,130.0014,180.0014,175.834,514
Aug 26, 202414,430.0014,640.0014,220.0014,480.0014,475.7411,621
Aug 25, 202414,190.0014,480.0014,100.0014,430.0014,425.769,206
Aug 22, 202413,740.0014,160.0013,820.0014,100.0014,095.857,489
Aug 21, 202414,040.0014,250.0013,580.0013,740.0013,735.963,018
Aug 20, 202414,290.0014,290.0013,930.0014,040.0014,035.874,888
Aug 19, 202414,070.0014,300.0013,910.0014,110.0014,105.851,288
Aug 18, 202414,100.0014,280.0013,900.0014,070.0014,065.861,873
Aug 15, 202413,630.0014,300.0013,540.0014,100.0014,095.8510,202
Aug 14, 202413,760.0014,300.0013,500.0013,630.0013,625.995,041
Aug 12, 202414,210.0014,210.0013,660.0013,760.0013,755.966,762
Aug 11, 202413,790.0014,490.0013,790.0014,210.0014,205.821,796
Aug 8, 202413,650.0014,030.0013,480.0013,790.0013,785.956,994
Aug 7, 202413,230.0013,750.0013,260.0013,700.0013,695.979,665
Aug 6, 202413,030.0013,920.0012,860.0013,230.0013,226.1111,557
Aug 5, 202413,100.0013,100.0011,920.0013,030.0013,026.1752,074
Aug 4, 202414,200.0014,200.0013,640.0013,820.0013,815.949,218
Aug 1, 202414,330.0014,670.0014,200.0014,400.0014,395.7723,239
Jul 31, 202413,850.0014,450.0013,760.0014,100.0014,095.859,460
Jul 30, 202414,060.0014,300.0013,800.0013,850.0013,845.932,608
Jul 29, 202414,100.0014,350.0013,920.0014,060.0014,055.873,977
Jul 28, 202414,110.0014,260.0013,780.0014,090.0014,085.865,437
Jul 25, 202414,560.0014,560.0014,070.0014,110.0014,105.855,098
Jul 24, 202414,650.0014,950.0014,250.0014,560.0014,555.726,182
Jul 23, 202414,350.0014,760.0014,300.0014,650.0014,645.698,480
Jul 22, 202414,080.0014,420.0013,810.0014,350.0014,345.7811,628
Jul 21, 202414,310.0014,310.0013,740.0013,830.0013,825.9311,937
Jul 18, 202414,160.0014,830.0014,160.0014,410.0014,405.7668,863
Jul 17, 202414,710.0014,830.0013,900.0014,160.0014,155.8436,613
Jul 16, 202414,330.0014,810.0014,250.0014,710.0014,705.6717,668
Jul 15, 202414,360.0014,510.0014,280.0014,330.0014,325.793,929
Jul 14, 202414,550.0014,830.0014,360.0014,370.0014,365.784,167
Jul 11, 202414,820.0015,100.0014,450.0014,550.0014,545.725,345
Jul 10, 202414,960.0014,960.0014,440.0014,820.0014,815.646,225
Jul 9, 202414,570.0015,070.0014,570.0014,960.0014,955.6019,239
Jul 8, 202414,300.0014,650.0014,100.0014,570.0014,565.7216,215
Jul 7, 202413,550.0014,360.0013,550.0014,300.0014,295.7921,014
Jul 4, 202413,500.0013,910.0013,420.0013,550.0013,546.024,103
Jul 3, 202413,670.0014,240.0013,550.0013,630.0013,625.999,426
Jul 2, 202414,000.0014,080.0013,470.0013,660.0013,655.987,385
Jul 1, 202414,450.0014,450.0013,720.0014,020.0014,015.888,771
Jun 30, 202413,530.0014,400.0013,530.0014,290.0014,285.8010,642
Jun 27, 202412,980.0013,900.0012,690.0013,530.0013,526.0216,316
Jun 26, 202412,540.0012,990.0012,540.0012,930.0012,926.2018,152
Jun 25, 202412,750.0012,780.0012,460.0012,540.0012,536.313,721
Jun 24, 202412,410.0012,750.0011,970.0012,720.0012,716.2619,414
Jun 23, 202412,930.0013,300.0012,270.0012,410.0012,406.356,659
Jun 20, 202413,250.0013,840.0012,910.0012,930.0012,926.2015,993
Jun 19, 202414,030.0014,530.0013,370.0013,410.0013,406.067,715
Jun 18, 202414,000.0014,690.0013,350.0014,030.0014,025.8811,942
Jun 17, 202414,250.0014,550.0013,950.0013,950.0013,945.908,665
Jun 16, 202414,600.0014,600.0014,000.0014,100.0014,095.853,218
Jun 13, 202414,100.0014,800.0014,090.0014,390.0014,385.7712,353
Jun 10, 202413,570.0014,190.0013,560.0014,100.0014,095.857,134
Jun 9, 202413,500.0013,840.0013,360.0013,570.0013,566.012,432
Jun 6, 202413,490.0014,080.0013,450.0013,500.0013,496.037,465
Jun 5, 202413,790.0014,260.0013,350.0013,490.0013,486.0318,493
Jun 4, 202414,000.0014,000.0013,380.0013,650.0013,645.9911,671
Jun 3, 202414,750.0014,850.0013,950.0013,960.0013,955.9011,774
Jun 2, 202414,850.0015,180.0014,340.0014,620.0014,615.703,911
May 30, 202414,380.0014,970.0014,380.0014,850.0014,845.6316,391
May 29, 202414,380.0014,380.0014,010.0014,200.0014,195.8327,556
May 28, 202414,610.0015,030.0014,330.0014,380.0014,375.777,309
May 27, 202414,800.0015,150.0014,540.0014,610.0014,605.7011,289
May 26, 202414,520.0015,130.0014,520.0014,800.0014,795.659,057
May 23, 202414,790.0014,900.0014,350.0014,520.0014,515.7310,584
May 22, 202414,870.0014,880.0013,270.0014,320.0014,315.7923,043
May 21, 202414,340.0014,930.0014,000.0014,310.0014,305.7918,217
May 20, 202413,660.0014,460.0013,660.0014,390.0014,385.7726,169
May 19, 202413,990.0013,990.0013,500.0013,650.0013,645.992,757
May 16, 202413,500.0013,860.0013,500.0013,800.0013,795.9417,061
May 15, 202413,800.0013,880.0013,530.0013,530.0013,526.0210,024
May 12, 202413,640.0013,800.0013,390.0013,530.0013,526.025,205
May 9, 202413,970.0013,970.0013,400.0013,640.0013,635.9910,798
May 8, 202413,740.0013,950.0013,500.0013,640.0013,635.996,961
May 7, 202413,950.0014,120.0013,650.0013,740.0013,735.9623,007
May 6, 202413,580.0013,990.0013,540.0013,960.0013,955.9049,246
May 5, 202413,000.0013,500.0012,990.0013,430.0013,426.0524,293
May 2, 202412,690.0012,970.0012,200.0012,960.0012,956.1927,788
May 1, 202412,790.0013,070.0012,500.0012,560.0012,556.3115,867
Apr 30, 202413,090.0013,100.0012,220.0012,790.0012,786.2462,696

Related Tickers

BSI.BE BE Semiconductor Industries NV
94.88
-3.95%
 
AIXA.HA Aixtron SE
12.00
+6.10%
 
RNWEF REC Silicon ASA
0.2800
0.00%
 
TEY.BE Teradyne Inc
65.15
-5.44%
 
KLAC.VI KLA Corporation
608.80
+0.61%
 
RBCN Rubicon Technology, Inc.
2.0000
0.00%
 
NVMI.TA Nova Ltd.
69,800.00
-0.98%
 
AIXXF AIXTRON SE
13.25
+2.87%
 
CAMT.TA Camtek Ltd.
23,920.00
+0.21%
 
1ASML.MI ASML Holding N.V.
584.10
-0.17%