Axilion Smart Mobility Ltd (AILN.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 01:52PM IDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 45.00 | 46.50 | 44.40 | 44.90 | 44.90 | 58,758 |
| Jun 26, 2024 | 46.50 | 47.00 | 44.70 | 45.00 | 45.00 | 98,825 |
| Jun 25, 2024 | 46.10 | 47.20 | 45.10 | 45.80 | 45.80 | 50,439 |
| Jun 24, 2024 | 46.00 | 48.00 | 44.00 | 45.10 | 45.10 | 138,196 |
| Jun 23, 2024 | 50.50 | 50.50 | 45.00 | 46.00 | 46.00 | 360,942 |
| Jun 20, 2024 | 48.30 | 51.60 | 46.80 | 48.10 | 48.10 | 238,509 |
| Jun 19, 2024 | 48.50 | 49.00 | 47.00 | 48.30 | 48.30 | 144,395 |
| Jun 18, 2024 | 48.80 | 49.50 | 47.40 | 48.50 | 48.50 | 320,318 |
| Jun 17, 2024 | 51.60 | 52.00 | 48.30 | 48.80 | 48.80 | 1,212,248 |
| Jun 16, 2024 | 48.30 | 49.90 | 47.10 | 47.70 | 47.70 | 158,822 |
| Jun 13, 2024 | 48.40 | 49.70 | 48.00 | 48.30 | 48.30 | 141,005 |
| Jun 10, 2024 | 49.30 | 50.90 | 48.00 | 48.20 | 48.20 | 178,724 |
| Jun 09, 2024 | 49.90 | 49.90 | 48.30 | 48.80 | 48.80 | 98,650 |
| Jun 06, 2024 | 50.10 | 51.30 | 48.00 | 48.10 | 48.10 | 1,109,774 |
| Jun 05, 2024 | 52.00 | 55.00 | 49.00 | 50.10 | 50.10 | 2,998,272 |
| Jun 04, 2024 | 51.90 | 51.90 | 48.00 | 50.00 | 50.00 | 600,911 |
| Jun 03, 2024 | 49.50 | 51.90 | 48.30 | 50.20 | 50.20 | 445,412 |
| Jun 02, 2024 | 51.90 | 51.90 | 49.70 | 50.00 | 50.00 | 141,300 |
| May 30, 2024 | 50.80 | 51.80 | 50.10 | 50.70 | 50.70 | 96,884 |
| May 29, 2024 | 50.30 | 51.00 | 48.70 | 49.60 | 49.60 | 398,333 |
| May 28, 2024 | 52.90 | 52.90 | 49.40 | 50.30 | 50.30 | 297,490 |
| May 27, 2024 | 53.70 | 53.70 | 51.00 | 51.70 | 51.70 | 136,001 |
| May 26, 2024 | 50.00 | 53.50 | 50.90 | 52.50 | 52.50 | 646,150 |
| May 23, 2024 | 51.10 | 51.10 | 49.50 | 50.00 | 50.00 | 259,542 |
| May 22, 2024 | 54.00 | 54.00 | 50.10 | 51.10 | 51.10 | 1,102,216 |
| May 21, 2024 | 57.00 | 58.00 | 51.60 | 53.00 | 53.00 | 626,774 |
| May 20, 2024 | 55.60 | 57.90 | 53.00 | 56.30 | 56.30 | 2,069,718 |
| May 19, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| May 16, 2024 | 66.00 | 66.30 | 58.50 | 60.20 | 60.20 | 2,866,871 |
| May 15, 2024 | 59.90 | 64.10 | 58.40 | 63.00 | 63.00 | 3,639,114 |
| May 12, 2024 | 58.60 | 60.90 | 57.00 | 58.00 | 58.00 | 1,195,044 |
| May 09, 2024 | 59.50 | 63.00 | 56.00 | 56.70 | 56.70 | 1,674,288 |
| May 08, 2024 | 57.60 | 60.00 | 54.90 | 57.60 | 57.60 | 1,714,779 |
| May 07, 2024 | 53.70 | 62.00 | 53.70 | 57.60 | 57.60 | 4,034,515 |
| May 06, 2024 | 51.00 | 56.00 | 49.00 | 53.70 | 53.70 | 1,115,891 |
| May 05, 2024 | 51.10 | 51.70 | 47.00 | 50.20 | 50.20 | 319,694 |
| May 02, 2024 | 50.90 | 50.90 | 49.40 | 50.20 | 50.20 | 129,223 |
| May 01, 2024 | 51.40 | 51.40 | 49.10 | 49.90 | 49.90 | 204,256 |
| Apr 30, 2024 | 50.30 | 52.60 | 50.20 | 51.40 | 51.40 | 137,497 |
| Apr 25, 2024 | 52.00 | 52.60 | 50.10 | 51.10 | 51.10 | 398,713 |
| Apr 24, 2024 | 58.00 | 58.00 | 52.30 | 52.60 | 52.60 | 2,488,994 |
| Apr 21, 2024 | 51.40 | 52.20 | 49.00 | 50.50 | 50.50 | 243,245 |
| Apr 18, 2024 | 52.00 | 52.50 | 49.00 | 51.30 | 51.30 | 227,777 |
| Apr 17, 2024 | 51.00 | 52.90 | 48.00 | 51.20 | 51.20 | 706,215 |
| Apr 16, 2024 | 50.60 | 51.00 | 48.50 | 49.90 | 49.90 | 397,198 |
| Apr 15, 2024 | 51.10 | 54.00 | 50.00 | 50.60 | 50.60 | 275,887 |
| Apr 14, 2024 | 50.70 | 54.30 | 50.40 | 52.30 | 52.30 | 43,022 |
| Apr 11, 2024 | 53.60 | 55.50 | 50.80 | 51.70 | 51.70 | 283,117 |
| Apr 10, 2024 | 56.30 | 56.30 | 52.40 | 52.80 | 52.80 | 105,429 |
| Apr 09, 2024 | 56.90 | 56.90 | 54.00 | 54.70 | 54.70 | 11,625 |
| Apr 08, 2024 | 53.10 | 57.70 | 53.10 | 54.80 | 54.80 | 332,357 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 54.00 | 58.00 | 51.10 | 51.80 | 51.80 | 862,532 |
| Apr 03, 2024 | 55.40 | 56.90 | 54.10 | 54.50 | 54.50 | 442,060 |
| Apr 02, 2024 | 59.80 | 61.00 | 54.00 | 55.40 | 55.40 | 1,117,267 |
| Apr 01, 2024 | 58.00 | 60.80 | 57.50 | 59.10 | 59.10 | 702,985 |
| Mar 31, 2024 | 57.60 | 58.80 | 56.40 | 58.30 | 58.30 | 382,819 |
| Mar 28, 2024 | 56.40 | 59.00 | 54.70 | 57.10 | 57.10 | 670,330 |
| Mar 27, 2024 | 54.90 | 57.40 | 54.90 | 55.30 | 55.30 | 362,665 |
| Mar 26, 2024 | 56.90 | 57.70 | 53.50 | 55.80 | 55.80 | 1,262,745 |
| Mar 25, 2024 | 58.90 | 59.00 | 55.60 | 56.30 | 56.30 | 658,425 |
| Mar 21, 2024 | 63.00 | 63.20 | 58.00 | 58.20 | 58.20 | 1,192,364 |
| Mar 20, 2024 | 63.40 | 64.40 | 60.00 | 62.10 | 62.10 | 2,250,538 |
| Mar 19, 2024 | 62.70 | 68.30 | 61.00 | 64.00 | 64.00 | 3,908,352 |
| Mar 18, 2024 | 59.30 | 69.00 | 59.30 | 60.80 | 60.80 | 4,743,171 |
| Mar 17, 2024 | 59.10 | 63.90 | 58.10 | 59.30 | 59.30 | 916,145 |
| Mar 14, 2024 | 61.50 | 64.70 | 58.00 | 59.10 | 59.10 | 1,888,461 |
| Mar 13, 2024 | 66.00 | 66.90 | 60.00 | 61.20 | 61.20 | 2,950,803 |
| Mar 12, 2024 | 65.00 | 71.70 | 63.30 | 64.90 | 64.90 | 3,518,004 |
| Mar 11, 2024 | 64.50 | 71.00 | 63.00 | 64.60 | 64.60 | 5,030,953 |
| Mar 10, 2024 | 69.00 | 76.00 | 65.10 | 66.00 | 66.00 | 8,577,082 |
| Mar 07, 2024 | 54.10 | 70.50 | 54.10 | 67.50 | 67.50 | 9,292,082 |
| Mar 06, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Mar 05, 2024 | 51.20 | 56.00 | 50.80 | 55.50 | 55.50 | 3,130,200 |
| Mar 04, 2024 | 50.00 | 53.40 | 48.30 | 50.70 | 50.70 | 2,941,684 |
| Mar 03, 2024 | 49.50 | 53.40 | 47.90 | 48.70 | 48.70 | 3,543,545 |
| Feb 29, 2024 | 48.90 | 50.80 | 47.00 | 47.60 | 47.60 | 1,589,153 |
| Feb 28, 2024 | 49.90 | 49.90 | 47.00 | 47.40 | 47.40 | 485,270 |
| Feb 26, 2024 | 50.30 | 50.30 | 48.00 | 48.40 | 48.40 | 285,265 |
| Feb 25, 2024 | 50.80 | 50.80 | 49.40 | 50.00 | 50.00 | 24,188 |
| Feb 22, 2024 | 51.50 | 51.50 | 49.00 | 49.30 | 49.30 | 303,635 |
| Feb 21, 2024 | 53.00 | 53.00 | 49.50 | 49.70 | 49.70 | 496,202 |
| Feb 20, 2024 | 53.50 | 53.20 | 51.20 | 51.40 | 51.40 | 654,976 |
| Feb 19, 2024 | 49.70 | 54.40 | 49.10 | 53.50 | 53.50 | 1,566,423 |
| Feb 18, 2024 | 49.00 | 49.70 | 48.50 | 49.30 | 49.30 | 285,091 |
| Feb 15, 2024 | 49.20 | 49.60 | 48.20 | 48.60 | 48.60 | 541,039 |
| Feb 14, 2024 | 49.50 | 50.50 | 48.70 | 49.20 | 49.20 | 751,574 |
| Feb 13, 2024 | 48.80 | 50.00 | 48.60 | 49.40 | 49.40 | 1,600,694 |
| Feb 12, 2024 | 50.00 | 52.00 | 49.10 | 50.70 | 50.70 | 3,543,180 |
| Feb 11, 2024 | 56.60 | 60.00 | 54.00 | 57.60 | 57.60 | 261,006 |
| Feb 08, 2024 | 59.00 | 60.60 | 55.00 | 56.60 | 56.60 | 258,749 |
| Feb 07, 2024 | 60.30 | 61.60 | 59.10 | 59.90 | 59.90 | 183,027 |
| Feb 06, 2024 | 61.50 | 63.00 | 58.00 | 60.30 | 60.30 | 130,669 |
| Feb 05, 2024 | 62.80 | 62.80 | 61.00 | 61.50 | 61.50 | 21,578 |
| Feb 04, 2024 | 61.00 | 62.70 | 61.00 | 61.80 | 61.80 | 21,132 |
| Feb 01, 2024 | 61.30 | 61.90 | 60.90 | 61.10 | 61.10 | 90,575 |
| Jan 31, 2024 | 61.40 | 62.30 | 60.10 | 61.30 | 61.30 | 246,456 |
| Jan 30, 2024 | 65.50 | 65.50 | 60.60 | 61.10 | 61.10 | 610,224 |
| Jan 29, 2024 | 66.40 | 65.50 | 63.30 | 64.10 | 64.10 | 76,489 |
| Jan 28, 2024 | 65.60 | 67.00 | 64.00 | 66.40 | 66.40 | 59,410 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.