ICL Group Ltd (ICL.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 03:49PM IDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 21, 2024 | 1,799.00 | 1,806.00 | 1,762.00 | 1,805.00 | 1,805.00 | 1,162,507 |
| Apr 18, 2024 | 1,790.00 | 1,791.00 | 1,747.00 | 1,768.00 | 1,768.00 | 1,523,216 |
| Apr 17, 2024 | 1,757.00 | 1,806.00 | 1,755.00 | 1,773.00 | 1,773.00 | 1,552,113 |
| Apr 16, 2024 | 1,716.00 | 1,793.00 | 1,708.00 | 1,790.00 | 1,790.00 | 1,864,086 |
| Apr 15, 2024 | 1,816.00 | 1,846.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,838,716 |
| Apr 14, 2024 | 1,802.00 | 1,836.00 | 1,770.00 | 1,794.00 | 1,794.00 | 742,866 |
| Apr 11, 2024 | 1,861.00 | 1,890.00 | 1,808.00 | 1,815.00 | 1,815.00 | 2,615,623 |
| Apr 10, 2024 | 1,923.00 | 1,945.00 | 1,862.00 | 1,881.00 | 1,881.00 | 1,456,244 |
| Apr 09, 2024 | 1,880.00 | 1,930.00 | 1,880.00 | 1,923.00 | 1,923.00 | 1,694,886 |
| Apr 08, 2024 | 1,939.00 | 1,958.00 | 1,895.00 | 1,908.00 | 1,908.00 | 1,940,375 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 1,879.00 | 1,894.00 | 1,845.00 | 1,857.00 | 1,857.00 | 2,771,429 |
| Apr 03, 2024 | 1,936.00 | 1,936.00 | 1,882.00 | 1,899.00 | 1,899.00 | 1,490,316 |
| Apr 02, 2024 | 1,954.00 | 1,968.00 | 1,920.00 | 1,938.00 | 1,938.00 | 1,489,460 |
| Apr 01, 2024 | 1,959.00 | 1,982.00 | 1,943.00 | 1,963.00 | 1,963.00 | 708,938 |
| Mar 31, 2024 | 1,976.00 | 1,983.00 | 1,951.00 | 1,951.00 | 1,951.00 | 1,040,794 |
| Mar 28, 2024 | 1,988.00 | 2,000.00 | 1,936.00 | 1,944.00 | 1,944.00 | 3,543,298 |
| Mar 27, 2024 | 1,928.00 | 1,950.00 | 1,924.00 | 1,945.00 | 1,945.00 | 780,152 |
| Mar 26, 2024 | 1,939.00 | 1,951.00 | 1,920.00 | 1,934.00 | 1,934.00 | 1,704,969 |
| Mar 25, 2024 | 1,910.00 | 1,945.00 | 1,910.00 | 1,931.00 | 1,931.00 | 1,559,355 |
| Mar 21, 2024 | 1,950.00 | 1,970.00 | 1,920.00 | 1,968.00 | 1,968.00 | 2,879,142 |
| Mar 20, 2024 | 1,875.00 | 1,902.00 | 1,832.00 | 1,902.00 | 1,902.00 | 1,807,155 |
| Mar 19, 2024 | 1,856.00 | 1,893.00 | 1,848.00 | 1,875.00 | 1,875.00 | 2,108,984 |
| Mar 18, 2024 | 1,799.00 | 1,850.00 | 1,770.00 | 1,850.00 | 1,850.00 | 2,752,362 |
| Mar 17, 2024 | 1,773.00 | 1,799.00 | 1,768.00 | 1,770.00 | 1,770.00 | 585,626 |
| Mar 14, 2024 | 1,811.00 | 1,838.00 | 1,765.00 | 1,773.00 | 1,773.00 | 10,206,967 |
| Mar 14, 2024 | 17.4216 Dividend | |||||
| Mar 13, 2024 | 1,830.00 | 1,845.00 | 1,801.00 | 1,837.00 | 1,819.58 | 1,490,743 |
| Mar 12, 2024 | 1,867.00 | 1,876.00 | 1,813.00 | 1,835.00 | 1,817.60 | 2,070,492 |
| Mar 11, 2024 | 1,884.00 | 1,890.00 | 1,825.00 | 1,848.00 | 1,830.47 | 2,433,554 |
| Mar 10, 2024 | 1,912.00 | 1,916.00 | 1,875.00 | 1,879.00 | 1,861.18 | 1,162,553 |
| Mar 07, 2024 | 1,920.00 | 1,997.00 | 1,911.00 | 1,963.00 | 1,944.38 | 3,342,255 |
| Mar 06, 2024 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 1,874.06 | - |
| Mar 05, 2024 | 1,908.00 | 1,908.00 | 1,883.00 | 1,892.00 | 1,874.06 | 1,526,519 |
| Mar 04, 2024 | 1,870.00 | 1,927.00 | 1,870.00 | 1,908.00 | 1,889.91 | 2,007,584 |
| Mar 03, 2024 | 1,904.00 | 1,930.00 | 1,904.00 | 1,905.00 | 1,886.93 | 756,074 |
| Feb 29, 2024 | 1,839.00 | 1,896.00 | 1,829.00 | 1,889.00 | 1,871.09 | 4,574,758 |
| Feb 28, 2024 | 1,890.00 | 1,914.00 | 1,819.00 | 1,834.00 | 1,816.61 | 4,122,442 |
| Feb 26, 2024 | 1,865.00 | 1,889.00 | 1,828.00 | 1,842.00 | 1,824.53 | 2,373,089 |
| Feb 25, 2024 | 1,877.00 | 1,887.00 | 1,873.00 | 1,887.00 | 1,869.10 | 528,174 |
| Feb 22, 2024 | 1,812.00 | 1,886.00 | 1,796.00 | 1,864.00 | 1,846.32 | 3,944,139 |
| Feb 21, 2024 | 1,805.00 | 1,827.00 | 1,766.00 | 1,786.00 | 1,769.06 | 1,669,748 |
| Feb 20, 2024 | 1,837.00 | 1,842.00 | 1,800.00 | 1,805.00 | 1,787.88 | 2,143,226 |
| Feb 19, 2024 | 1,815.00 | 1,837.00 | 1,804.00 | 1,820.00 | 1,802.74 | 2,007,956 |
| Feb 18, 2024 | 1,810.00 | 1,826.00 | 1,804.00 | 1,821.00 | 1,803.73 | 711,573 |
| Feb 15, 2024 | 1,727.00 | 1,786.00 | 1,716.00 | 1,786.00 | 1,769.06 | 3,167,436 |
| Feb 14, 2024 | 1,708.00 | 1,733.00 | 1,701.00 | 1,717.00 | 1,700.72 | 1,281,676 |
| Feb 13, 2024 | 1,689.00 | 1,732.00 | 1,685.00 | 1,708.00 | 1,691.80 | 1,852,943 |
| Feb 12, 2024 | 1,647.00 | 1,673.00 | 1,647.00 | 1,660.00 | 1,644.26 | 1,506,258 |
| Feb 11, 2024 | 1,645.00 | 1,663.00 | 1,638.00 | 1,647.00 | 1,631.38 | 236,456 |
| Feb 08, 2024 | 1,679.00 | 1,682.00 | 1,653.00 | 1,653.00 | 1,637.32 | 1,892,088 |
| Feb 07, 2024 | 1,669.00 | 1,703.00 | 1,667.00 | 1,678.00 | 1,662.09 | 1,472,254 |
| Feb 06, 2024 | 1,653.00 | 1,688.00 | 1,637.00 | 1,678.00 | 1,662.09 | 1,464,516 |
| Feb 05, 2024 | 1,659.00 | 1,670.00 | 1,644.00 | 1,644.00 | 1,628.41 | 1,130,737 |
| Feb 04, 2024 | 1,674.00 | 1,687.00 | 1,661.00 | 1,661.00 | 1,645.25 | 447,550 |
| Feb 01, 2024 | 1,651.00 | 1,694.00 | 1,651.00 | 1,674.00 | 1,658.12 | 1,814,993 |
| Jan 31, 2024 | 1,693.00 | 1,718.00 | 1,675.00 | 1,676.00 | 1,660.11 | 2,302,575 |
| Jan 30, 2024 | 1,704.00 | 1,704.00 | 1,676.00 | 1,676.00 | 1,660.11 | 1,417,302 |
| Jan 29, 2024 | 1,714.00 | 1,718.00 | 1,683.00 | 1,690.00 | 1,673.97 | 1,357,279 |
| Jan 28, 2024 | 1,719.00 | 1,731.00 | 1,715.00 | 1,718.00 | 1,701.71 | 327,507 |
| Jan 25, 2024 | 1,712.00 | 1,735.00 | 1,704.00 | 1,725.00 | 1,708.64 | 3,369,969 |
| Jan 24, 2024 | 1,710.00 | 1,748.00 | 1,696.00 | 1,700.00 | 1,683.88 | 1,916,401 |
| Jan 23, 2024 | 1,698.00 | 1,710.00 | 1,671.00 | 1,710.00 | 1,693.78 | 1,332,299 |
| Jan 22, 2024 | 1,699.00 | 1,711.00 | 1,667.00 | 1,698.00 | 1,681.90 | 2,252,413 |
| Jan 21, 2024 | 1,685.00 | 1,705.00 | 1,680.00 | 1,690.00 | 1,673.97 | 559,874 |
| Jan 18, 2024 | 1,658.00 | 1,691.00 | 1,653.00 | 1,670.00 | 1,654.16 | 1,750,035 |
| Jan 17, 2024 | 1,646.00 | 1,683.00 | 1,629.00 | 1,653.00 | 1,637.32 | 3,049,737 |
| Jan 16, 2024 | 1,714.00 | 1,731.00 | 1,669.00 | 1,669.00 | 1,653.17 | 3,078,661 |
| Jan 15, 2024 | 1,753.00 | 1,756.00 | 1,705.00 | 1,712.00 | 1,695.76 | 1,888,190 |
| Jan 14, 2024 | 1,741.00 | 1,759.00 | 1,736.00 | 1,753.00 | 1,736.38 | 726,893 |
| Jan 11, 2024 | 1,802.00 | 1,807.00 | 1,774.00 | 1,783.00 | 1,766.09 | 2,359,265 |
| Jan 10, 2024 | 1,815.00 | 1,821.00 | 1,802.00 | 1,802.00 | 1,784.91 | 1,688,997 |
| Jan 09, 2024 | 1,823.00 | 1,835.00 | 1,804.00 | 1,826.00 | 1,808.68 | 1,750,199 |
| Jan 08, 2024 | 1,856.00 | 1,856.00 | 1,804.00 | 1,818.00 | 1,800.76 | 2,351,628 |
| Jan 07, 2024 | 1,860.00 | 1,868.00 | 1,830.00 | 1,845.00 | 1,827.50 | 370,458 |
| Jan 04, 2024 | 1,809.00 | 1,875.00 | 1,809.00 | 1,875.00 | 1,857.22 | 1,340,980 |
| Jan 03, 2024 | 1,815.00 | 1,824.00 | 1,809.00 | 1,809.00 | 1,791.84 | 1,331,407 |
| Jan 02, 2024 | 1,850.00 | 1,853.00 | 1,807.00 | 1,829.00 | 1,811.65 | 1,687,402 |
| Jan 01, 2024 | 1,828.00 | 1,840.00 | 1,813.00 | 1,840.00 | 1,822.55 | 891,060 |
| Dec 31, 2023 | 1,818.00 | 1,826.00 | 1,809.00 | 1,818.00 | 1,800.76 | 631,818 |
| Dec 28, 2023 | 1,816.00 | 1,833.00 | 1,797.00 | 1,831.00 | 1,813.64 | 2,904,946 |
| Dec 27, 2023 | 1,810.00 | 1,830.00 | 1,803.00 | 1,814.00 | 1,796.80 | 1,818,185 |
| Dec 26, 2023 | 1,849.00 | 1,852.00 | 1,799.00 | 1,810.00 | 1,792.83 | 1,741,118 |
| Dec 25, 2023 | 1,808.00 | 1,840.00 | 1,807.00 | 1,840.00 | 1,822.55 | 770,631 |
| Dec 24, 2023 | 1,812.00 | 1,820.00 | 1,804.00 | 1,808.00 | 1,790.85 | 350,539 |
| Dec 21, 2023 | 1,811.00 | 1,816.00 | 1,795.00 | 1,804.00 | 1,786.89 | 1,187,733 |
| Dec 20, 2023 | 1,836.00 | 1,868.00 | 1,827.00 | 1,829.00 | 1,811.65 | 1,732,278 |
| Dec 19, 2023 | 1,805.00 | 1,835.00 | 1,794.00 | 1,833.00 | 1,815.62 | 1,601,049 |
| Dec 18, 2023 | 1,845.00 | 1,846.00 | 1,771.00 | 1,802.00 | 1,784.91 | 3,592,660 |
| Dec 17, 2023 | 1,851.00 | 1,868.00 | 1,809.00 | 1,849.00 | 1,831.46 | 776,111 |
| Dec 14, 2023 | 1,824.00 | 1,895.00 | 1,817.00 | 1,885.00 | 1,867.12 | 3,491,567 |
| Dec 13, 2023 | 1,814.00 | 1,815.00 | 1,762.00 | 1,783.00 | 1,766.09 | 2,804,158 |
| Dec 12, 2023 | 1,876.00 | 1,890.00 | 1,807.00 | 1,813.00 | 1,795.81 | 1,836,824 |
| Dec 11, 2023 | 1,864.00 | 1,870.00 | 1,834.00 | 1,850.00 | 1,832.46 | 1,744,545 |
| Dec 10, 2023 | 1,855.00 | 1,893.00 | 1,855.00 | 1,870.00 | 1,852.27 | 872,283 |
| Dec 07, 2023 | 1,870.00 | 1,876.00 | 1,840.00 | 1,851.00 | 1,833.45 | 2,000,126 |
| Dec 06, 2023 | 1,878.00 | 1,888.00 | 1,855.00 | 1,872.00 | 1,854.25 | 1,313,359 |
| Dec 05, 2023 | 1,899.00 | 1,905.00 | 1,870.00 | 1,877.00 | 1,859.20 | 1,325,146 |
| Dec 05, 2023 | 19.68948 Dividend | |||||
| Dec 04, 2023 | 1,910.00 | 1,918.00 | 1,881.00 | 1,906.00 | 1,868.42 | 1,227,906 |
| *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.