El Al Israel Airlines Ltd. (ELAL.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 520.00 | 528.00 | 517.00 | 520.80 | 520.80 | 1,768,909 |
| May 07, 2024 | 528.00 | 529.00 | 516.60 | 523.30 | 523.30 | 4,410,799 |
| May 06, 2024 | 518.00 | 529.90 | 517.00 | 529.60 | 529.60 | 7,039,206 |
| May 05, 2024 | 509.70 | 524.00 | 503.00 | 519.60 | 519.60 | 2,603,883 |
| May 02, 2024 | 510.00 | 516.00 | 493.00 | 510.00 | 510.00 | 35,147,909 |
| May 01, 2024 | 524.50 | 524.50 | 502.20 | 504.00 | 504.00 | 3,389,567 |
| Apr 30, 2024 | 519.60 | 524.90 | 508.50 | 524.50 | 524.50 | 8,863,875 |
| Apr 25, 2024 | 505.30 | 519.90 | 505.10 | 519.90 | 519.90 | 5,572,808 |
| Apr 24, 2024 | 491.00 | 509.00 | 490.70 | 509.00 | 509.00 | 5,446,268 |
| Apr 21, 2024 | 476.70 | 487.50 | 476.70 | 487.50 | 487.50 | 2,299,135 |
| Apr 18, 2024 | 483.30 | 487.70 | 470.00 | 476.70 | 476.70 | 2,801,395 |
| Apr 17, 2024 | 493.00 | 496.80 | 478.40 | 481.40 | 481.40 | 4,461,052 |
| Apr 16, 2024 | 467.00 | 488.40 | 463.20 | 488.40 | 488.40 | 10,790,218 |
| Apr 15, 2024 | 460.00 | 477.30 | 460.00 | 469.90 | 469.90 | 6,711,331 |
| Apr 14, 2024 | 448.00 | 458.90 | 436.00 | 458.90 | 458.90 | 2,157,688 |
| Apr 11, 2024 | 438.20 | 456.90 | 433.20 | 453.30 | 453.30 | 4,024,765 |
| Apr 10, 2024 | 431.40 | 446.00 | 431.40 | 442.00 | 442.00 | 2,804,745 |
| Apr 09, 2024 | 443.00 | 443.00 | 430.00 | 430.00 | 430.00 | 1,929,066 |
| Apr 08, 2024 | 448.80 | 455.90 | 437.70 | 443.20 | 443.20 | 3,901,613 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 456.00 | 463.00 | 418.00 | 430.10 | 430.10 | 10,321,994 |
| Apr 03, 2024 | 447.00 | 458.40 | 439.80 | 455.90 | 455.90 | 3,334,592 |
| Apr 02, 2024 | 462.50 | 466.10 | 439.50 | 445.10 | 445.10 | 9,509,236 |
| Apr 01, 2024 | 486.00 | 494.00 | 459.90 | 462.50 | 462.50 | 14,894,869 |
| Mar 31, 2024 | 497.00 | 511.00 | 481.50 | 499.90 | 499.90 | 11,621,765 |
| Mar 28, 2024 | 470.50 | 497.90 | 463.30 | 497.90 | 497.90 | 11,030,879 |
| Mar 27, 2024 | 464.20 | 480.00 | 460.10 | 474.90 | 474.90 | 10,162,471 |
| Mar 26, 2024 | 495.00 | 497.00 | 483.00 | 493.50 | 493.50 | 2,850,279 |
| Mar 25, 2024 | 470.00 | 512.00 | 469.90 | 499.90 | 499.90 | 9,061,140 |
| Mar 21, 2024 | 520.70 | 524.90 | 505.30 | 510.00 | 510.00 | 1,247,840 |
| Mar 20, 2024 | 520.50 | 524.30 | 508.20 | 516.00 | 516.00 | 1,607,437 |
| Mar 19, 2024 | 540.00 | 545.90 | 530.00 | 530.00 | 530.00 | 3,487,016 |
| Mar 18, 2024 | 532.00 | 541.80 | 525.20 | 540.00 | 540.00 | 4,956,745 |
| Mar 17, 2024 | 503.30 | 532.70 | 503.00 | 532.00 | 532.00 | 5,882,386 |
| Mar 14, 2024 | 495.00 | 514.90 | 490.10 | 514.90 | 514.90 | 5,411,750 |
| Mar 13, 2024 | 495.00 | 502.60 | 486.60 | 500.60 | 500.60 | 5,777,455 |
| Mar 12, 2024 | 481.60 | 494.00 | 468.50 | 494.00 | 494.00 | 2,097,824 |
| Mar 11, 2024 | 455.00 | 481.60 | 454.90 | 481.60 | 481.60 | 1,715,276 |
| Mar 10, 2024 | 470.00 | 470.00 | 456.70 | 459.00 | 459.00 | 1,567,311 |
| Mar 07, 2024 | 491.00 | 499.00 | 471.50 | 472.30 | 472.30 | 2,420,849 |
| Mar 06, 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| Mar 05, 2024 | 476.80 | 488.90 | 474.00 | 484.00 | 484.00 | 3,577,406 |
| Mar 04, 2024 | 495.00 | 495.00 | 468.20 | 474.00 | 474.00 | 5,190,150 |
| Mar 03, 2024 | 522.00 | 531.00 | 495.50 | 499.10 | 499.10 | 5,447,174 |
| Feb 29, 2024 | 490.00 | 523.00 | 470.00 | 522.20 | 522.20 | 15,082,217 |
| Feb 28, 2024 | 471.90 | 480.90 | 465.40 | 480.90 | 480.90 | 2,208,748 |
| Feb 26, 2024 | 459.00 | 471.90 | 459.00 | 471.90 | 471.90 | 3,162,360 |
| Feb 25, 2024 | 443.20 | 455.50 | 443.20 | 454.90 | 454.90 | 2,134,678 |
| Feb 22, 2024 | 436.00 | 457.90 | 435.00 | 443.00 | 443.00 | 3,777,992 |
| Feb 21, 2024 | 489.20 | 489.20 | 433.10 | 434.90 | 434.90 | 11,890,152 |
| Feb 20, 2024 | 495.00 | 507.00 | 493.90 | 504.80 | 504.80 | 3,503,486 |
| Feb 19, 2024 | 479.00 | 497.70 | 477.80 | 495.00 | 495.00 | 4,700,969 |
| Feb 18, 2024 | 474.40 | 478.50 | 470.00 | 478.30 | 478.30 | 1,865,834 |
| Feb 15, 2024 | 474.40 | 476.90 | 464.00 | 474.40 | 474.40 | 3,935,092 |
| Feb 14, 2024 | 472.00 | 474.90 | 450.00 | 474.40 | 474.40 | 4,200,693 |
| Feb 13, 2024 | 459.30 | 473.40 | 459.30 | 473.00 | 473.00 | 4,737,429 |
| Feb 12, 2024 | 430.00 | 455.10 | 425.60 | 453.00 | 453.00 | 6,166,636 |
| Feb 11, 2024 | 401.10 | 432.00 | 400.20 | 430.10 | 430.10 | 3,623,123 |
| Feb 08, 2024 | 403.00 | 409.10 | 399.10 | 408.30 | 408.30 | 1,960,682 |
| Feb 07, 2024 | 404.00 | 408.90 | 393.40 | 406.00 | 406.00 | 2,566,202 |
| Feb 06, 2024 | 397.00 | 404.90 | 388.00 | 403.00 | 403.00 | 2,993,457 |
| Feb 05, 2024 | 395.80 | 398.00 | 384.90 | 390.60 | 390.60 | 899,267 |
| Feb 04, 2024 | 377.50 | 395.80 | 377.50 | 395.80 | 395.80 | 2,548,654 |
| Feb 01, 2024 | 385.00 | 392.30 | 373.90 | 376.00 | 376.00 | 958,423 |
| Jan 31, 2024 | 389.00 | 395.50 | 376.60 | 385.00 | 385.00 | 1,737,013 |
| Jan 30, 2024 | 395.00 | 402.00 | 388.00 | 388.30 | 388.30 | 2,976,392 |
| Jan 29, 2024 | 377.20 | 397.40 | 371.90 | 395.00 | 395.00 | 5,136,289 |
| Jan 28, 2024 | 365.00 | 375.70 | 360.00 | 375.70 | 375.70 | 3,603,606 |
| Jan 25, 2024 | 353.90 | 357.40 | 350.00 | 357.10 | 357.10 | 534,299 |
| Jan 24, 2024 | 350.90 | 357.90 | 350.90 | 353.90 | 353.90 | 467,347 |
| Jan 23, 2024 | 353.50 | 354.50 | 348.00 | 350.90 | 350.90 | 449,446 |
| Jan 22, 2024 | 350.00 | 359.40 | 350.00 | 355.20 | 355.20 | 1,051,268 |
| Jan 21, 2024 | 351.00 | 364.00 | 347.20 | 353.20 | 353.20 | 644,684 |
| Jan 18, 2024 | 338.00 | 351.10 | 338.00 | 350.50 | 350.50 | 434,433 |
| Jan 17, 2024 | 344.00 | 344.00 | 337.20 | 338.00 | 338.00 | 620,613 |
| Jan 16, 2024 | 351.70 | 352.40 | 345.10 | 345.50 | 345.50 | 323,153 |
| Jan 15, 2024 | 351.30 | 353.00 | 345.90 | 351.90 | 351.90 | 432,582 |
| Jan 14, 2024 | 351.50 | 358.40 | 348.00 | 351.30 | 351.30 | 419,452 |
| Jan 11, 2024 | 340.00 | 354.00 | 338.00 | 351.50 | 351.50 | 1,359,753 |
| Jan 10, 2024 | 348.40 | 353.20 | 335.00 | 335.70 | 335.70 | 1,518,112 |
| Jan 09, 2024 | 357.00 | 357.30 | 346.10 | 348.40 | 348.40 | 909,150 |
| Jan 08, 2024 | 367.10 | 367.20 | 350.90 | 353.50 | 353.50 | 2,707,228 |
| Jan 07, 2024 | 370.60 | 374.70 | 363.70 | 369.80 | 369.80 | 680,117 |
| Jan 04, 2024 | 360.00 | 370.90 | 360.00 | 370.20 | 370.20 | 1,378,429 |
| Jan 03, 2024 | 373.00 | 376.00 | 363.20 | 363.20 | 363.20 | 1,364,736 |
| Jan 02, 2024 | 374.90 | 380.00 | 362.40 | 374.00 | 374.00 | 2,253,233 |
| Jan 01, 2024 | 347.00 | 375.00 | 347.00 | 374.90 | 374.90 | 4,525,415 |
| Dec 31, 2023 | 338.80 | 345.00 | 338.80 | 345.00 | 345.00 | 1,221,316 |
| Dec 28, 2023 | 343.10 | 347.90 | 333.00 | 338.00 | 338.00 | 1,580,843 |
| Dec 27, 2023 | 334.30 | 348.90 | 333.70 | 345.00 | 345.00 | 2,336,389 |
| Dec 26, 2023 | 349.00 | 349.00 | 329.40 | 331.70 | 331.70 | 3,948,048 |
| Dec 25, 2023 | 364.00 | 364.90 | 350.00 | 351.00 | 351.00 | 1,743,101 |
| Dec 24, 2023 | 368.80 | 370.00 | 361.00 | 363.00 | 363.00 | 997,176 |
| Dec 21, 2023 | 380.00 | 383.60 | 363.30 | 368.80 | 368.80 | 3,154,879 |
| Dec 20, 2023 | 372.00 | 380.00 | 369.90 | 377.00 | 377.00 | 1,980,969 |
| Dec 19, 2023 | 369.00 | 375.90 | 360.00 | 372.90 | 372.90 | 2,513,587 |
| Dec 18, 2023 | 347.20 | 367.70 | 346.90 | 366.00 | 366.00 | 4,375,132 |
| Dec 17, 2023 | 335.90 | 349.90 | 333.50 | 346.70 | 346.70 | 2,063,518 |
| Dec 14, 2023 | 340.50 | 345.00 | 335.00 | 335.20 | 335.20 | 1,696,295 |
| Dec 13, 2023 | 337.00 | 341.50 | 332.50 | 338.80 | 338.80 | 888,491 |
| *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.