Augwind Energy Tech Storage Ltd (AUGN.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 205.20 | 217.60 | 190.00 | 194.00 | 194.00 | 411,605 |
| Jun 26, 2024 | 206.00 | 207.00 | 204.00 | 205.20 | 205.20 | 39,751 |
| Jun 25, 2024 | 207.50 | 206.50 | 205.80 | 206.00 | 206.00 | 9,596 |
| Jun 24, 2024 | 204.40 | 210.60 | 203.70 | 207.50 | 207.50 | 57,785 |
| Jun 23, 2024 | 214.60 | 214.40 | 205.00 | 207.90 | 207.90 | 14,669 |
| Jun 20, 2024 | 226.50 | 226.50 | 211.00 | 214.60 | 214.60 | 100,728 |
| Jun 19, 2024 | 215.20 | 218.20 | 208.00 | 212.70 | 212.70 | 34,896 |
| Jun 18, 2024 | 204.00 | 218.00 | 204.00 | 215.20 | 215.20 | 55,867 |
| Jun 17, 2024 | 203.40 | 207.50 | 199.20 | 204.90 | 204.90 | 31,131 |
| Jun 16, 2024 | 212.00 | 214.20 | 202.00 | 203.40 | 203.40 | 31,593 |
| Jun 13, 2024 | 203.70 | 204.60 | 200.00 | 203.70 | 203.70 | 44,692 |
| Jun 10, 2024 | 200.50 | 205.00 | 200.50 | 203.70 | 203.70 | 6,822 |
| Jun 09, 2024 | 202.70 | 202.70 | 198.90 | 200.50 | 200.50 | 27,898 |
| Jun 06, 2024 | 206.00 | 208.40 | 201.10 | 202.70 | 202.70 | 50,446 |
| Jun 05, 2024 | 210.00 | 214.70 | 205.90 | 209.30 | 209.30 | 27,881 |
| Jun 04, 2024 | 211.70 | 220.00 | 204.50 | 213.80 | 213.80 | 151,540 |
| Jun 03, 2024 | 213.90 | 216.00 | 208.90 | 211.70 | 211.70 | 105,313 |
| Jun 02, 2024 | 211.80 | 215.50 | 211.00 | 213.90 | 213.90 | 22,056 |
| May 30, 2024 | 210.00 | 217.60 | 206.10 | 211.80 | 211.80 | 63,272 |
| May 29, 2024 | 210.50 | 224.30 | 210.50 | 218.50 | 218.50 | 84,100 |
| May 28, 2024 | 214.10 | 216.00 | 208.20 | 214.20 | 214.20 | 60,083 |
| May 27, 2024 | 225.90 | 227.00 | 211.90 | 215.20 | 215.20 | 73,401 |
| May 26, 2024 | 215.50 | 233.10 | 212.00 | 225.90 | 225.90 | 107,875 |
| May 23, 2024 | 214.00 | 230.00 | 213.00 | 215.50 | 215.50 | 160,098 |
| May 22, 2024 | 221.90 | 227.90 | 210.20 | 214.00 | 214.00 | 38,738 |
| May 21, 2024 | 226.30 | 234.10 | 219.00 | 221.90 | 221.90 | 56,472 |
| May 20, 2024 | 227.90 | 240.20 | 222.10 | 226.30 | 226.30 | 60,142 |
| May 19, 2024 | 238.00 | 235.70 | 224.50 | 227.90 | 227.90 | 68,706 |
| May 16, 2024 | 256.90 | 256.90 | 235.70 | 238.00 | 238.00 | 165,140 |
| May 15, 2024 | 225.40 | 256.80 | 224.90 | 252.30 | 252.30 | 527,898 |
| May 12, 2024 | 237.00 | 247.00 | 221.40 | 225.40 | 225.40 | 168,325 |
| May 09, 2024 | 240.80 | 262.00 | 235.00 | 237.00 | 237.00 | 449,363 |
| May 08, 2024 | 207.00 | 249.00 | 207.00 | 240.80 | 240.80 | 418,211 |
| May 07, 2024 | 206.00 | 209.00 | 204.80 | 207.00 | 207.00 | 20,975 |
| May 06, 2024 | 209.60 | 207.50 | 205.40 | 206.00 | 206.00 | 12,378 |
| May 05, 2024 | 210.00 | 214.00 | 205.00 | 209.60 | 209.60 | 24,077 |
| May 02, 2024 | 212.80 | 210.50 | 199.00 | 202.10 | 202.10 | 102,154 |
| May 01, 2024 | 215.30 | 213.20 | 210.40 | 212.80 | 212.80 | 5,428 |
| Apr 30, 2024 | 216.10 | 216.80 | 214.00 | 215.30 | 215.30 | 11,151 |
| Apr 25, 2024 | 217.00 | 218.30 | 215.10 | 216.10 | 216.10 | 4,427 |
| Apr 24, 2024 | 208.00 | 219.00 | 208.00 | 217.00 | 217.00 | 26,175 |
| Apr 21, 2024 | 209.90 | 217.00 | 212.00 | 213.70 | 213.70 | 22,548 |
| Apr 18, 2024 | 204.50 | 212.20 | 204.50 | 209.90 | 209.90 | 17,092 |
| Apr 17, 2024 | 209.70 | 224.20 | 201.70 | 204.50 | 204.50 | 67,284 |
| Apr 16, 2024 | 205.20 | 214.20 | 205.00 | 209.70 | 209.70 | 16,766 |
| Apr 15, 2024 | 214.00 | 224.50 | 214.00 | 220.00 | 220.00 | 39,546 |
| Apr 14, 2024 | 223.00 | 223.10 | 211.40 | 212.90 | 212.90 | 30,787 |
| Apr 11, 2024 | 232.00 | 228.30 | 222.70 | 226.20 | 226.20 | 20,160 |
| Apr 10, 2024 | 231.40 | 242.20 | 228.10 | 232.00 | 232.00 | 41,367 |
| Apr 09, 2024 | 240.70 | 240.70 | 228.00 | 231.40 | 231.40 | 47,902 |
| Apr 08, 2024 | 254.00 | 264.80 | 238.00 | 240.70 | 240.70 | 124,177 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 234.00 | 234.60 | 222.70 | 227.40 | 227.40 | 48,217 |
| Apr 03, 2024 | 239.00 | 239.00 | 232.60 | 234.60 | 234.60 | 30,706 |
| Apr 02, 2024 | 253.80 | 253.80 | 239.20 | 242.00 | 242.00 | 54,903 |
| Apr 01, 2024 | 259.90 | 263.70 | 250.00 | 253.80 | 253.80 | 49,936 |
| Mar 31, 2024 | 236.00 | 253.90 | 236.00 | 249.30 | 249.30 | 98,435 |
| Mar 28, 2024 | 241.00 | 243.10 | 235.00 | 236.00 | 236.00 | 81,517 |
| Mar 27, 2024 | 249.50 | 250.00 | 239.10 | 244.60 | 244.60 | 33,068 |
| Mar 26, 2024 | 235.00 | 255.90 | 235.00 | 249.50 | 249.50 | 141,879 |
| Mar 25, 2024 | 249.70 | 249.70 | 240.00 | 240.70 | 240.70 | 69,596 |
| Mar 21, 2024 | 254.30 | 256.90 | 245.60 | 249.70 | 249.70 | 22,268 |
| Mar 20, 2024 | 255.00 | 261.50 | 251.00 | 254.30 | 254.30 | 55,421 |
| Mar 19, 2024 | 243.00 | 259.00 | 243.00 | 254.40 | 254.40 | 83,839 |
| Mar 18, 2024 | 247.50 | 247.50 | 237.90 | 241.30 | 241.30 | 105,814 |
| Mar 17, 2024 | 251.60 | 259.70 | 243.00 | 247.50 | 247.50 | 63,332 |
| Mar 14, 2024 | 256.00 | 260.70 | 249.60 | 251.60 | 251.60 | 47,771 |
| Mar 13, 2024 | 255.50 | 267.30 | 253.20 | 256.00 | 256.00 | 119,419 |
| Mar 12, 2024 | 270.70 | 271.50 | 251.10 | 254.30 | 254.30 | 150,870 |
| Mar 11, 2024 | 285.30 | 288.20 | 269.10 | 270.70 | 270.70 | 98,902 |
| Mar 10, 2024 | 263.80 | 288.00 | 259.30 | 285.30 | 285.30 | 230,161 |
| Mar 07, 2024 | 279.00 | 283.30 | 262.80 | 263.80 | 263.80 | 232,349 |
| Mar 06, 2024 | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | - |
| Mar 05, 2024 | 317.30 | 315.80 | 289.00 | 290.20 | 290.20 | 204,576 |
| Mar 04, 2024 | 322.40 | 328.50 | 315.00 | 317.30 | 317.30 | 117,633 |
| Mar 03, 2024 | 318.00 | 337.10 | 318.00 | 322.40 | 322.40 | 398,865 |
| Feb 29, 2024 | 308.00 | 323.60 | 308.00 | 318.00 | 318.00 | 237,182 |
| Feb 28, 2024 | 319.50 | 321.50 | 306.80 | 308.80 | 308.80 | 119,227 |
| Feb 26, 2024 | 322.50 | 326.20 | 312.00 | 314.70 | 314.70 | 91,267 |
| Feb 25, 2024 | 313.30 | 327.00 | 312.00 | 323.60 | 323.60 | 139,239 |
| Feb 22, 2024 | 308.10 | 323.00 | 309.10 | 313.30 | 313.30 | 88,097 |
| Feb 21, 2024 | 336.20 | 336.20 | 306.00 | 308.10 | 308.10 | 241,855 |
| Feb 20, 2024 | 327.20 | 345.80 | 320.20 | 336.20 | 336.20 | 318,498 |
| Feb 19, 2024 | 312.90 | 331.00 | 306.50 | 327.20 | 327.20 | 266,474 |
| Feb 18, 2024 | 306.40 | 322.00 | 306.40 | 314.50 | 314.50 | 60,283 |
| Feb 15, 2024 | 320.20 | 331.00 | 300.00 | 306.40 | 306.40 | 174,196 |
| Feb 14, 2024 | 307.90 | 328.00 | 310.30 | 320.20 | 320.20 | 209,159 |
| Feb 13, 2024 | 292.60 | 327.00 | 290.00 | 307.90 | 307.90 | 313,692 |
| Feb 12, 2024 | 293.70 | 299.00 | 290.60 | 292.60 | 292.60 | 43,627 |
| Feb 11, 2024 | 286.00 | 300.00 | 277.10 | 293.70 | 293.70 | 62,632 |
| Feb 08, 2024 | 279.10 | 306.00 | 276.10 | 291.10 | 291.10 | 246,021 |
| Feb 07, 2024 | 285.00 | 285.00 | 276.30 | 279.10 | 279.10 | 34,772 |
| Feb 06, 2024 | 290.00 | 290.00 | 276.40 | 283.80 | 283.80 | 34,813 |
| Feb 05, 2024 | 282.50 | 289.90 | 282.00 | 285.60 | 285.60 | 7,812 |
| Feb 04, 2024 | 274.20 | 285.00 | 272.50 | 282.50 | 282.50 | 35,021 |
| Feb 01, 2024 | 276.00 | 289.00 | 270.20 | 274.20 | 274.20 | 55,222 |
| Jan 31, 2024 | 289.90 | 291.50 | 271.00 | 281.50 | 281.50 | 51,690 |
| Jan 30, 2024 | 294.80 | 297.10 | 288.00 | 289.90 | 289.90 | 43,610 |
| Jan 29, 2024 | 308.00 | 311.80 | 293.00 | 294.80 | 294.80 | 65,707 |
| Jan 28, 2024 | 271.50 | 309.40 | 271.40 | 308.00 | 308.00 | 157,561 |
| *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.