Aquarius Engines (A.M) Ltd. (AQUA.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 379.00 | 379.00 | 339.90 | 351.80 | 351.80 | 800,449 |
| May 08, 2024 | 355.00 | 393.90 | 339.00 | 376.20 | 376.20 | 2,496,123 |
| May 07, 2024 | 273.00 | 337.00 | 270.00 | 328.80 | 328.80 | 1,940,888 |
| May 06, 2024 | 263.00 | 274.00 | 256.00 | 263.80 | 263.80 | 1,126,204 |
| May 05, 2024 | 225.00 | 247.10 | 225.00 | 241.40 | 241.40 | 542,156 |
| May 02, 2024 | 215.00 | 228.80 | 215.00 | 225.00 | 225.00 | 246,860 |
| May 01, 2024 | 226.70 | 223.60 | 213.90 | 216.30 | 216.30 | 231,885 |
| Apr 30, 2024 | 233.00 | 233.10 | 218.00 | 226.70 | 226.70 | 282,395 |
| Apr 25, 2024 | 246.00 | 263.00 | 223.00 | 229.30 | 229.30 | 1,001,600 |
| Apr 24, 2024 | 229.00 | 248.60 | 229.00 | 245.00 | 245.00 | 541,726 |
| Apr 21, 2024 | 230.10 | 234.00 | 214.90 | 218.80 | 218.80 | 443,296 |
| Apr 18, 2024 | 199.00 | 244.70 | 196.00 | 224.40 | 224.40 | 1,899,190 |
| Apr 17, 2024 | 171.90 | 206.00 | 172.50 | 201.20 | 201.20 | 1,533,588 |
| Apr 16, 2024 | 160.00 | 186.00 | 158.00 | 171.90 | 171.90 | 688,465 |
| Apr 15, 2024 | 156.00 | 169.20 | 156.00 | 161.60 | 161.60 | 146,066 |
| Apr 14, 2024 | 166.80 | 169.00 | 154.80 | 156.00 | 156.00 | 209,580 |
| Apr 11, 2024 | 160.20 | 170.50 | 162.00 | 166.80 | 166.80 | 268,199 |
| Apr 10, 2024 | 149.00 | 166.00 | 149.00 | 160.20 | 160.20 | 567,523 |
| Apr 09, 2024 | 153.10 | 162.50 | 151.00 | 152.60 | 152.60 | 428,999 |
| Apr 08, 2024 | 140.00 | 178.00 | 137.30 | 158.90 | 158.90 | 1,685,757 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 142.50 | 153.50 | 134.70 | 137.50 | 137.50 | 820,421 |
| Apr 03, 2024 | 135.00 | 159.90 | 134.70 | 135.80 | 135.80 | 1,385,714 |
| Apr 02, 2024 | 128.40 | 127.90 | 121.00 | 123.10 | 123.10 | 64,640 |
| Apr 01, 2024 | 129.30 | 130.00 | 126.60 | 128.40 | 128.40 | 14,235 |
| Mar 31, 2024 | 129.80 | 135.00 | 129.00 | 129.30 | 129.30 | 89,764 |
| Mar 28, 2024 | 130.00 | 133.00 | 126.00 | 129.80 | 129.80 | 79,622 |
| Mar 27, 2024 | 133.20 | 138.00 | 128.00 | 132.40 | 132.40 | 121,824 |
| Mar 26, 2024 | 144.90 | 140.00 | 131.10 | 133.20 | 133.20 | 84,371 |
| Mar 25, 2024 | 145.50 | 146.00 | 142.00 | 144.90 | 144.90 | 15,266 |
| Mar 21, 2024 | 136.30 | 147.30 | 134.00 | 145.50 | 145.50 | 59,854 |
| Mar 20, 2024 | 130.00 | 135.50 | 130.00 | 133.70 | 133.70 | 20,754 |
| Mar 19, 2024 | 124.00 | 136.00 | 122.00 | 132.60 | 132.60 | 59,447 |
| Mar 18, 2024 | 127.10 | 127.10 | 124.60 | 125.20 | 125.20 | 50,689 |
| Mar 17, 2024 | 129.10 | 128.80 | 124.90 | 127.10 | 127.10 | 13,055 |
| Mar 14, 2024 | 129.10 | 134.00 | 124.00 | 129.10 | 129.10 | 47,248 |
| Mar 13, 2024 | 136.50 | 136.50 | 127.30 | 129.10 | 129.10 | 63,621 |
| Mar 12, 2024 | 137.30 | 135.50 | 128.70 | 131.40 | 131.40 | 47,780 |
| Mar 11, 2024 | 141.00 | 145.80 | 136.90 | 137.30 | 137.30 | 48,967 |
| Mar 10, 2024 | 139.10 | 146.00 | 135.00 | 140.50 | 140.50 | 184,449 |
| Mar 07, 2024 | 143.00 | 148.00 | 132.00 | 139.10 | 139.10 | 254,842 |
| Mar 06, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Mar 05, 2024 | 129.30 | 146.00 | 129.30 | 146.00 | 146.00 | 768,794 |
| Mar 04, 2024 | 125.20 | 125.30 | 121.50 | 123.70 | 123.70 | 47,009 |
| Mar 03, 2024 | 121.20 | 127.40 | 120.00 | 124.20 | 124.20 | 47,067 |
| Feb 29, 2024 | 117.80 | 122.00 | 116.00 | 121.20 | 121.20 | 80,539 |
| Feb 28, 2024 | 122.50 | 130.00 | 115.40 | 117.80 | 117.80 | 695,174 |
| Feb 26, 2024 | 140.00 | 140.00 | 126.20 | 128.80 | 128.80 | 267,271 |
| Feb 25, 2024 | 130.60 | 144.90 | 132.00 | 137.50 | 137.50 | 452,326 |
| Feb 22, 2024 | 119.20 | 156.90 | 121.00 | 130.60 | 130.60 | 2,177,453 |
| Feb 21, 2024 | 110.30 | 123.00 | 110.30 | 119.20 | 119.20 | 97,032 |
| Feb 20, 2024 | 119.10 | 119.00 | 110.10 | 113.70 | 113.70 | 83,424 |
| Feb 19, 2024 | 123.50 | 123.50 | 118.90 | 119.10 | 119.10 | 45,534 |
| Feb 18, 2024 | 121.90 | 132.00 | 118.70 | 123.50 | 123.50 | 42,691 |
| Feb 15, 2024 | 118.00 | 125.50 | 118.00 | 121.90 | 121.90 | 35,341 |
| Feb 14, 2024 | 120.50 | 124.40 | 118.00 | 120.00 | 120.00 | 29,462 |
| Feb 13, 2024 | 120.00 | 127.80 | 117.50 | 120.50 | 120.50 | 141,523 |
| Feb 12, 2024 | 108.90 | 120.00 | 107.30 | 117.30 | 117.30 | 179,593 |
| Feb 11, 2024 | 114.20 | 112.10 | 107.20 | 108.90 | 108.90 | 103,821 |
| Feb 08, 2024 | 116.80 | 120.50 | 112.50 | 114.20 | 114.20 | 108,147 |
| Feb 07, 2024 | 117.10 | 119.00 | 115.00 | 116.80 | 116.80 | 23,996 |
| Feb 06, 2024 | 117.90 | 119.00 | 114.10 | 117.10 | 117.10 | 113,744 |
| Feb 05, 2024 | 122.20 | 122.80 | 115.70 | 117.90 | 117.90 | 75,927 |
| Feb 04, 2024 | 127.90 | 127.90 | 121.00 | 122.20 | 122.20 | 43,541 |
| Feb 01, 2024 | 122.50 | 131.00 | 121.90 | 126.00 | 126.00 | 275,612 |
| Jan 31, 2024 | 121.80 | 129.90 | 120.20 | 122.50 | 122.50 | 148,804 |
| Jan 30, 2024 | 129.70 | 135.90 | 122.50 | 124.20 | 124.20 | 44,250 |
| Jan 29, 2024 | 133.90 | 133.90 | 126.50 | 129.70 | 129.70 | 16,994 |
| Jan 28, 2024 | 128.70 | 132.50 | 126.30 | 129.30 | 129.30 | 18,034 |
| Jan 25, 2024 | 132.70 | 132.70 | 128.00 | 128.70 | 128.70 | 70,205 |
| Jan 24, 2024 | 136.50 | 140.00 | 127.00 | 132.70 | 132.70 | 89,370 |
| Jan 23, 2024 | 131.10 | 136.80 | 126.00 | 131.80 | 131.80 | 151,598 |
| Jan 22, 2024 | 136.00 | 136.10 | 129.50 | 131.10 | 131.10 | 105,328 |
| Jan 21, 2024 | 143.40 | 142.40 | 132.00 | 134.70 | 134.70 | 178,425 |
| Jan 18, 2024 | 143.70 | 145.00 | 128.50 | 143.40 | 143.40 | 278,578 |
| Jan 17, 2024 | 150.00 | 150.00 | 137.80 | 140.90 | 140.90 | 82,513 |
| Jan 16, 2024 | 147.00 | 148.80 | 147.00 | 147.10 | 147.10 | 13,973 |
| Jan 15, 2024 | 146.60 | 155.00 | 144.20 | 145.40 | 145.40 | 36,771 |
| Jan 14, 2024 | 150.00 | 159.80 | 145.00 | 146.60 | 146.60 | 105,581 |
| Jan 11, 2024 | 156.40 | 160.10 | 146.20 | 150.00 | 150.00 | 205,037 |
| Jan 10, 2024 | 154.00 | 166.00 | 147.00 | 156.40 | 156.40 | 1,165,411 |
| Jan 09, 2024 | 172.00 | 181.70 | 142.00 | 151.10 | 151.10 | 1,325,571 |
| Jan 08, 2024 | 144.00 | 169.00 | 140.30 | 167.20 | 167.20 | 2,101,605 |
| Jan 07, 2024 | 132.80 | 142.70 | 125.00 | 140.00 | 140.00 | 349,018 |
| Jan 04, 2024 | 131.40 | 139.70 | 126.00 | 128.20 | 128.20 | 513,069 |
| Jan 03, 2024 | 137.00 | 140.00 | 128.00 | 131.40 | 131.40 | 755,893 |
| Jan 02, 2024 | 137.00 | 146.00 | 127.30 | 130.40 | 130.40 | 729,756 |
| Jan 01, 2024 | 124.00 | 147.00 | 119.00 | 136.30 | 136.30 | 2,139,352 |
| Dec 31, 2023 | 109.00 | 118.50 | 109.00 | 113.30 | 113.30 | 507,303 |
| Dec 28, 2023 | 114.90 | 118.00 | 108.50 | 111.50 | 111.50 | 80,011 |
| Dec 27, 2023 | 111.80 | 118.00 | 111.10 | 114.90 | 114.90 | 47,784 |
| Dec 26, 2023 | 117.30 | 117.90 | 111.80 | 113.40 | 113.40 | 157,060 |
| Dec 25, 2023 | 116.20 | 124.90 | 113.90 | 116.70 | 116.70 | 421,239 |
| Dec 24, 2023 | 110.50 | 127.00 | 110.50 | 116.20 | 116.20 | 725,745 |
| Dec 21, 2023 | 114.10 | 116.60 | 109.00 | 113.10 | 113.10 | 56,869 |
| Dec 20, 2023 | 110.30 | 119.00 | 109.90 | 114.10 | 114.10 | 375,253 |
| Dec 19, 2023 | 109.60 | 116.70 | 107.00 | 110.30 | 110.30 | 66,748 |
| Dec 18, 2023 | 104.60 | 113.70 | 104.60 | 109.60 | 109.60 | 103,995 |
| Dec 17, 2023 | 101.30 | 106.40 | 101.40 | 104.60 | 104.60 | 32,375 |
| Dec 14, 2023 | 104.90 | 106.90 | 100.10 | 101.30 | 101.30 | 58,531 |
| *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.