Canada markets open in 7 hours 26 minutes

ICL Group Ltd (ICL.TA)

Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
2,723.00-37.00 (-1.34%)
At close: 03:49PM IST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
DateOpenHighLowClose*Adj Close**Volume
Feb 05, 20232,760.002,762.002,711.002,723.002,723.00822,625
Feb 02, 20232,780.002,785.002,729.002,760.002,760.003,202,530
Feb 01, 20232,743.002,768.002,720.002,740.002,740.001,650,673
Jan 31, 20232,693.002,740.002,679.002,720.002,720.002,579,658
Jan 30, 20232,712.002,739.002,685.002,695.002,695.002,704,980
Jan 29, 20232,723.002,756.002,681.002,712.002,712.001,162,374
Jan 26, 20232,731.002,731.002,678.002,701.002,701.003,332,036
Jan 25, 20232,725.002,738.002,662.002,700.002,700.001,495,570
Jan 24, 20232,769.002,795.002,692.002,712.002,712.002,116,959
Jan 23, 20232,803.002,825.002,756.002,763.002,763.001,858,558
Jan 22, 20232,790.002,819.002,780.002,803.002,803.00631,275
Jan 19, 20232,750.002,764.002,671.002,722.002,722.002,806,603
Jan 18, 20232,739.002,814.002,736.002,770.002,770.002,260,151
Jan 17, 20232,671.002,752.002,652.002,739.002,739.003,203,651
Jan 16, 20232,620.002,700.002,615.002,690.002,690.001,488,205
Jan 15, 20232,592.002,641.002,590.002,630.002,630.001,005,865
Jan 12, 20232,556.002,576.002,533.002,548.002,548.001,703,234
Jan 11, 20232,593.002,616.002,544.002,544.002,544.001,956,460
Jan 10, 20232,630.002,650.002,585.002,600.002,600.002,324,078
Jan 09, 20232,626.002,681.002,626.002,640.002,640.002,336,424
Jan 08, 20232,610.002,636.002,601.002,614.002,614.00837,950
Jan 05, 20232,510.002,569.002,509.002,540.002,540.003,860,929
Jan 04, 20232,580.002,608.002,514.002,524.002,524.002,094,581
Jan 03, 20232,598.002,650.002,580.002,580.002,580.001,442,186
Jan 02, 20232,557.002,623.002,553.002,610.002,610.00816,598
Jan 01, 20232,560.002,580.002,538.002,557.002,557.00769,405
Dec 29, 20222,537.002,580.002,500.002,545.002,545.004,198,574
Dec 28, 20222,585.002,593.002,534.002,550.002,550.002,697,368
Dec 27, 20222,575.002,618.002,509.002,579.002,579.002,375,880
Dec 26, 20222,581.002,650.002,575.002,575.002,575.001,888,671
Dec 25, 20222,559.002,620.002,559.002,588.002,588.001,335,204
Dec 22, 20222,645.002,657.002,530.002,530.002,530.003,327,749
Dec 21, 20222,657.002,689.002,625.002,645.002,645.001,907,711
Dec 20, 20222,583.002,685.002,574.002,639.002,639.003,266,051
Dec 19, 20222,550.002,625.002,545.002,613.002,613.004,126,923
Dec 18, 20222,525.002,554.002,502.002,550.002,550.00964,167
Dec 15, 20222,623.002,639.002,502.002,554.002,554.006,257,593
Dec 14, 20222,771.002,790.002,669.002,669.002,669.003,526,567
Dec 13, 20222,829.002,838.002,756.002,759.002,759.003,530,685
Dec 12, 20222,819.002,823.002,769.002,814.002,814.002,478,132
Dec 11, 20222,822.002,844.002,792.002,815.002,815.00826,063
Dec 08, 20222,863.002,887.002,843.002,865.002,865.003,105,114
Dec 07, 20222,860.002,897.002,818.002,864.002,864.003,168,445
Dec 06, 20222,911.002,965.002,905.002,918.002,918.002,002,431
Dec 05, 20222,861.002,976.002,842.002,922.002,922.004,351,344
Dec 04, 20222,840.002,868.002,826.002,848.002,848.00424,457
Dec 01, 20222,822.002,886.002,813.002,840.002,840.003,826,082
Nov 30, 20222,800.002,844.002,755.002,808.002,808.0010,082,886
Nov 30, 202283.54485 Dividend
Nov 29, 20222,850.002,957.002,821.002,858.002,774.463,637,641
Nov 28, 20222,910.002,925.002,859.002,859.002,775.432,551,457
Nov 27, 20222,875.002,950.002,875.002,910.002,824.94920,029
Nov 24, 20222,822.002,880.002,822.002,875.002,790.963,091,450
Nov 23, 20222,856.002,884.002,821.002,821.002,738.541,622,991
Nov 22, 20222,795.002,848.002,781.002,841.002,757.952,295,490
Nov 21, 20222,828.002,855.002,750.002,760.002,679.322,654,508
Nov 20, 20222,847.002,859.002,810.002,833.002,750.19836,002
Nov 17, 20222,824.002,866.002,799.002,810.002,727.863,156,316
Nov 16, 20222,830.002,870.002,803.002,840.002,756.983,030,151
Nov 15, 20222,924.002,938.002,823.002,825.002,742.423,559,362
Nov 14, 20223,000.003,002.002,912.002,940.002,854.063,699,118
Nov 13, 20223,019.003,028.002,958.002,968.002,881.241,030,949
Nov 10, 20222,886.003,021.002,871.003,007.002,919.105,066,728
Nov 09, 20223,192.003,193.002,954.002,959.002,872.505,641,283
Nov 08, 20223,040.003,070.002,983.003,068.002,978.324,738,354
Nov 07, 20223,021.003,021.003,021.003,021.002,932.69-
Nov 06, 20223,047.003,058.003,009.003,021.002,932.691,325,185
Nov 03, 20223,100.003,110.002,898.002,960.002,873.475,420,784
Nov 02, 20223,227.003,247.003,112.003,162.003,069.573,098,915
Oct 31, 20223,194.003,240.003,157.003,192.003,098.693,309,889
Oct 30, 20223,186.003,226.003,173.003,191.003,097.72580,718
Oct 27, 20223,140.003,178.003,100.003,140.003,048.214,421,976
Oct 26, 20223,105.003,148.003,032.003,111.003,020.062,533,502
Oct 25, 20223,185.003,217.003,104.003,115.003,023.943,098,265
Oct 24, 20223,169.003,274.003,148.003,185.003,091.904,119,261
Oct 23, 20223,120.003,179.003,119.003,137.003,045.301,026,646
Oct 20, 20223,046.003,093.003,020.003,093.003,002.592,573,326
Oct 19, 20223,048.003,050.002,987.003,039.002,950.162,281,009
Oct 18, 20223,107.003,113.002,957.003,031.002,942.403,495,604
Oct 13, 20223,050.003,120.003,037.003,048.002,958.901,882,035
Oct 12, 20223,050.003,081.003,017.003,078.002,988.021,422,603
Oct 11, 20222,898.003,100.002,885.003,089.002,998.701,690,845
Oct 06, 20222,979.003,017.002,908.002,941.002,855.032,601,874
Oct 03, 20222,872.002,928.002,842.002,921.002,835.613,000,844
Oct 02, 20222,880.002,899.002,804.002,830.002,747.27960,557
Sept 29, 20222,938.002,981.002,880.002,880.002,795.813,644,030
Sept 28, 20222,916.003,016.002,819.002,938.002,852.123,803,301
Sept 22, 20222,970.003,036.002,963.003,001.002,913.281,941,947
Sept 21, 20222,943.003,040.002,926.003,014.002,925.902,941,952
Sept 20, 20222,950.002,973.002,900.002,908.002,822.992,132,608
Sept 19, 20222,821.002,949.002,821.002,949.002,862.802,041,848
Sept 18, 20222,880.002,897.002,820.002,834.002,751.16944,075
Sept 15, 20223,026.003,065.002,914.002,914.002,828.824,764,795
Sept 14, 20223,023.003,043.002,971.003,007.002,919.102,746,946
Sept 13, 20223,073.003,097.002,980.003,074.002,984.143,545,208
Sept 12, 20223,175.003,212.003,031.003,061.002,971.522,630,435
Sept 11, 20223,194.003,207.003,163.003,175.003,082.19872,845
Sept 08, 20223,133.003,143.003,050.003,130.003,038.502,325,277
Sept 07, 20223,240.003,245.003,100.003,100.003,009.382,129,198
Sept 06, 20223,270.003,317.003,245.003,245.003,150.14901,078
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...