Golf & Co Group Ltd (GOLF.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 323.00 | 336.20 | 318.00 | 327.00 | 327.00 | 90,252 |
| May 01, 2024 | 323.60 | 328.00 | 323.00 | 323.00 | 323.00 | 38,293 |
| Apr 30, 2024 | 319.20 | 326.60 | 319.20 | 323.60 | 323.60 | 42,972 |
| Apr 25, 2024 | 316.60 | 323.00 | 316.60 | 319.20 | 319.20 | 3,528 |
| Apr 24, 2024 | 315.80 | 319.50 | 315.80 | 316.60 | 316.60 | 5,229 |
| Apr 21, 2024 | 313.60 | 319.60 | 312.70 | 315.80 | 315.80 | 18,670 |
| Apr 18, 2024 | 311.40 | 317.80 | 310.10 | 313.60 | 313.60 | 112,008 |
| Apr 17, 2024 | 298.30 | 314.20 | 305.00 | 311.40 | 311.40 | 32,404 |
| Apr 16, 2024 | 295.00 | 300.00 | 295.00 | 298.30 | 298.30 | 32,321 |
| Apr 15, 2024 | 298.90 | 299.50 | 292.20 | 295.10 | 295.10 | 116,231 |
| Apr 14, 2024 | 299.90 | 299.00 | 298.00 | 298.90 | 298.90 | 6,284 |
| Apr 11, 2024 | 304.20 | 304.20 | 299.00 | 299.90 | 299.90 | 62,079 |
| Apr 10, 2024 | 318.40 | 318.40 | 300.00 | 304.20 | 304.20 | 92,993 |
| Apr 09, 2024 | 328.10 | 330.60 | 317.00 | 318.40 | 318.40 | 59,504 |
| Apr 08, 2024 | 342.50 | 342.50 | 320.00 | 328.10 | 328.10 | 120,240 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 338.60 | 338.50 | 335.50 | 338.10 | 338.10 | 7,463 |
| Apr 03, 2024 | 340.70 | 357.00 | 320.20 | 338.60 | 338.60 | 29,216 |
| Apr 02, 2024 | 340.60 | 340.70 | 340.60 | 340.70 | 340.70 | 5,449 |
| Apr 01, 2024 | 348.00 | 348.00 | 338.10 | 340.60 | 340.60 | 15,451 |
| Mar 31, 2024 | 330.00 | 344.00 | 330.00 | 339.20 | 339.20 | 6,384 |
| Mar 28, 2024 | 351.00 | 367.50 | 340.00 | 340.40 | 340.40 | 47,447 |
| Mar 27, 2024 | 351.40 | 354.90 | 338.90 | 351.40 | 351.40 | 67,197 |
| Mar 26, 2024 | 347.00 | 360.00 | 335.10 | 351.40 | 351.40 | 7,515 |
| Mar 25, 2024 | 354.30 | 360.00 | 321.00 | 346.30 | 346.30 | 759 |
| Mar 21, 2024 | 354.90 | 360.00 | 353.90 | 354.30 | 354.30 | 33,685 |
| Mar 20, 2024 | 355.50 | 358.90 | 350.00 | 354.30 | 354.30 | 18,158 |
| Mar 19, 2024 | 348.00 | 355.90 | 355.20 | 355.50 | 355.50 | 1,010 |
| Mar 18, 2024 | 343.30 | 349.40 | 348.00 | 348.00 | 348.00 | 12,513 |
| Mar 17, 2024 | 337.60 | 347.30 | 342.00 | 343.30 | 343.30 | 3,436 |
| Mar 14, 2024 | 337.60 | 337.60 | 337.60 | 337.60 | 337.60 | 6,905 |
| Mar 13, 2024 | 340.40 | 349.80 | 333.00 | 337.60 | 337.60 | 6,834 |
| Mar 12, 2024 | 343.20 | 344.80 | 334.90 | 340.40 | 340.40 | 14,415 |
| Mar 11, 2024 | 346.20 | 349.90 | 332.00 | 343.20 | 343.20 | 20,522 |
| Mar 10, 2024 | 357.00 | 356.10 | 339.60 | 346.20 | 346.20 | 26,729 |
| Mar 07, 2024 | 363.70 | 378.70 | 350.00 | 357.00 | 357.00 | 53,683 |
| Mar 06, 2024 | 363.10 | 363.10 | 363.10 | 363.10 | 363.10 | - |
| Mar 05, 2024 | 349.00 | 370.00 | 349.00 | 363.10 | 363.10 | 32,583 |
| Mar 04, 2024 | 344.30 | 366.90 | 348.10 | 359.90 | 359.90 | 20,125 |
| Mar 03, 2024 | 333.80 | 346.00 | 333.80 | 344.30 | 344.30 | 3,899 |
| Feb 29, 2024 | 349.00 | 346.00 | 331.20 | 333.80 | 333.80 | 48,025 |
| Feb 28, 2024 | 349.90 | 361.70 | 345.40 | 349.00 | 349.00 | 6,882 |
| Feb 26, 2024 | 370.00 | 370.00 | 347.00 | 349.90 | 349.90 | 85,740 |
| Feb 25, 2024 | 352.80 | 370.00 | 353.00 | 360.70 | 360.70 | 27,155 |
| Feb 22, 2024 | 340.30 | 356.60 | 345.00 | 352.80 | 352.80 | 7,767 |
| Feb 21, 2024 | 341.50 | 348.10 | 335.90 | 340.30 | 340.30 | 19,948 |
| Feb 20, 2024 | 326.70 | 346.70 | 326.70 | 341.50 | 341.50 | 38,580 |
| Feb 19, 2024 | 339.00 | 339.40 | 320.00 | 326.70 | 326.70 | 7,892 |
| Feb 18, 2024 | 321.70 | 339.00 | 322.90 | 325.90 | 325.90 | 9,029 |
| Feb 15, 2024 | 314.90 | 326.20 | 315.00 | 321.70 | 321.70 | 34,255 |
| Feb 14, 2024 | 303.30 | 318.00 | 300.00 | 314.90 | 314.90 | 37,969 |
| Feb 13, 2024 | 291.10 | 309.60 | 280.20 | 303.30 | 303.30 | 119,561 |
| Feb 12, 2024 | 287.30 | 291.90 | 287.10 | 291.10 | 291.10 | 17,556 |
| Feb 11, 2024 | 291.60 | 291.40 | 281.00 | 287.30 | 287.30 | 7,307 |
| Feb 08, 2024 | 292.50 | 299.20 | 287.70 | 291.60 | 291.60 | 2,437 |
| Feb 07, 2024 | 293.20 | 302.30 | 290.90 | 292.50 | 292.50 | 20,066 |
| Feb 06, 2024 | 290.20 | 306.80 | 290.10 | 293.20 | 293.20 | 33,082 |
| Feb 05, 2024 | 281.90 | 300.20 | 281.90 | 290.20 | 290.20 | 21,225 |
| Feb 04, 2024 | 290.00 | 290.00 | 280.00 | 281.90 | 281.90 | 13,169 |
| Feb 01, 2024 | 291.00 | 291.00 | 290.00 | 290.00 | 290.00 | 13,170 |
| Jan 31, 2024 | 293.30 | 293.30 | 291.00 | 291.00 | 291.00 | 784 |
| Jan 30, 2024 | 295.20 | 295.20 | 289.90 | 293.30 | 293.30 | 13,161 |
| Jan 29, 2024 | 296.20 | 295.50 | 294.80 | 295.20 | 295.20 | 629 |
| Jan 28, 2024 | 294.50 | 300.00 | 295.20 | 296.20 | 296.20 | 331 |
| Jan 25, 2024 | 292.40 | 307.00 | 290.40 | 294.50 | 294.50 | 6,502 |
| Jan 24, 2024 | 280.40 | 305.00 | 280.20 | 292.40 | 292.40 | 12,972 |
| Jan 23, 2024 | 282.20 | 288.00 | 277.00 | 280.40 | 280.40 | 17,022 |
| Jan 22, 2024 | 286.70 | 284.90 | 278.00 | 282.20 | 282.20 | 6,467 |
| Jan 21, 2024 | 289.80 | 293.00 | 285.10 | 286.70 | 286.70 | 7,197 |
| Jan 18, 2024 | 291.90 | 290.90 | 284.10 | 289.80 | 289.80 | 1,452 |
| Jan 17, 2024 | 297.00 | 292.00 | 288.10 | 291.90 | 291.90 | 1,976 |
| Jan 16, 2024 | 298.80 | 298.80 | 292.20 | 297.00 | 297.00 | 2,079 |
| Jan 15, 2024 | 299.30 | 292.00 | 292.00 | 298.80 | 298.80 | 47 |
| Jan 14, 2024 | 299.30 | 299.30 | 299.30 | 299.30 | 299.30 | 1,317 |
| Jan 11, 2024 | 292.00 | 299.80 | 292.00 | 299.30 | 299.30 | 929 |
| Jan 10, 2024 | 299.80 | 299.80 | 290.50 | 296.60 | 296.60 | 6,420 |
| Jan 09, 2024 | 293.90 | 299.80 | 293.90 | 299.80 | 299.80 | 853 |
| Jan 08, 2024 | 290.00 | 299.90 | 290.50 | 293.90 | 293.90 | 3,405 |
| Jan 07, 2024 | 292.20 | 292.20 | 288.00 | 290.00 | 290.00 | 7,721 |
| Jan 04, 2024 | 285.80 | 310.00 | 287.30 | 292.20 | 292.20 | 15,781 |
| Jan 03, 2024 | 288.80 | 289.90 | 280.00 | 285.80 | 285.80 | 4,676 |
| Jan 02, 2024 | 286.10 | 320.00 | 281.70 | 288.80 | 288.80 | 28,007 |
| Jan 01, 2024 | 278.80 | 288.20 | 279.80 | 286.10 | 286.10 | 19,113 |
| Dec 31, 2023 | 275.00 | 285.80 | 275.00 | 278.80 | 278.80 | 95,892 |
| Dec 28, 2023 | 275.00 | 285.00 | 275.00 | 280.30 | 280.30 | 101,410 |
| Dec 27, 2023 | 285.90 | 294.10 | 278.90 | 287.90 | 287.90 | 20,371 |
| Dec 26, 2023 | 305.00 | 305.00 | 285.40 | 285.90 | 285.90 | 88,551 |
| Dec 25, 2023 | 306.50 | 349.00 | 299.10 | 306.40 | 306.40 | 110,015 |
| Dec 24, 2023 | 314.70 | 309.90 | 304.20 | 306.50 | 306.50 | 2,567 |
| Dec 21, 2023 | 317.10 | 316.10 | 305.90 | 314.70 | 314.70 | 3,908 |
| Dec 20, 2023 | 314.90 | 320.20 | 314.90 | 317.10 | 317.10 | 13,254 |
| Dec 19, 2023 | 314.10 | 320.00 | 303.00 | 314.90 | 314.90 | 3,563 |
| Dec 18, 2023 | 309.90 | 319.90 | 309.90 | 314.10 | 314.10 | 7,460 |
| Dec 17, 2023 | 308.40 | 313.30 | 303.00 | 309.90 | 309.90 | 4,782 |
| Dec 14, 2023 | 309.50 | 315.00 | 303.00 | 308.40 | 308.40 | 7,717 |
| Dec 13, 2023 | 317.00 | 317.00 | 305.30 | 309.50 | 309.50 | 5,979 |
| Dec 12, 2023 | 302.80 | 314.50 | 300.30 | 305.30 | 305.30 | 9,827 |
| Dec 11, 2023 | 304.00 | 304.00 | 297.30 | 302.80 | 302.80 | 1,298 |
| Dec 10, 2023 | 287.70 | 304.70 | 287.70 | 295.50 | 295.50 | 18,352 |
| Dec 07, 2023 | 304.70 | 304.70 | 280.20 | 287.70 | 287.70 | 6,536 |
| *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.