Canada markets closed

The Israel Land Development Company Ltd. (ILDC.TA)

Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
2,974.00-66.00 (-2.17%)
At close: 05:24PM IDT
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 20243,040.003,041.002,922.002,974.002,974.0026,428
Jul 07, 20242,877.003,043.002,877.003,040.003,040.0052,160
Jul 04, 20242,758.002,846.002,758.002,839.002,839.0050,958
Jul 03, 20242,795.002,844.002,747.002,758.002,758.0022,840
Jul 02, 20242,859.002,859.002,783.002,795.002,795.0012,616
Jul 01, 20242,837.002,878.002,740.002,821.002,821.0034,172
Jun 30, 20242,851.002,887.002,822.002,837.002,837.005,585
Jun 27, 20242,859.002,909.002,831.002,851.002,851.0012,150
Jun 26, 20242,857.002,937.002,857.002,924.002,924.0011,704
Jun 25, 20242,899.002,947.002,840.002,857.002,857.0026,899
Jun 24, 20242,767.002,929.002,756.002,861.002,861.0034,104
Jun 23, 20242,845.002,849.002,751.002,767.002,767.0013,238
Jun 20, 20242,954.002,954.002,831.002,845.002,845.0046,770
Jun 19, 20242,900.002,980.002,879.002,954.002,954.0024,272
Jun 18, 20243,087.003,087.002,892.002,900.002,900.0037,339
Jun 17, 20243,055.003,087.003,017.003,017.003,017.0023,575
Jun 16, 20243,065.003,076.003,001.003,016.003,016.009,371
Jun 13, 20243,089.003,089.002,995.003,065.003,065.0028,978
Jun 10, 20242,967.003,003.002,870.002,995.002,995.0085,943
Jun 09, 20242,918.002,991.002,889.002,928.002,928.0024,434
Jun 06, 20242,992.003,004.002,834.002,947.002,947.0083,542
Jun 05, 20243,070.003,070.002,916.002,992.002,992.0075,691
Jun 04, 20243,149.003,163.003,036.003,070.003,070.0041,865
Jun 03, 20243,094.003,172.003,035.003,149.003,149.0064,237
Jun 02, 20243,131.003,142.003,073.003,094.003,094.008,708
May 30, 20243,000.003,150.002,986.003,131.003,131.0037,738
May 29, 20243,107.003,141.003,020.003,020.003,020.0033,686
May 28, 20243,032.003,125.003,015.003,107.003,107.0021,956
May 27, 20243,088.003,088.003,001.003,002.003,002.0016,811
May 26, 20243,062.003,124.003,038.003,048.003,048.009,051
May 23, 20243,098.003,106.003,034.003,062.003,062.0015,258
May 22, 20243,182.003,186.003,087.003,098.003,098.0012,976
May 21, 20243,172.003,232.003,166.003,182.003,182.0011,709
May 20, 20243,132.003,240.003,132.003,206.003,206.0061,947
May 19, 20243,224.003,224.003,065.003,132.003,132.0034,497
May 16, 20243,280.003,280.003,167.003,182.003,182.0054,176
May 15, 20243,258.003,288.003,231.003,280.003,280.0023,956
May 12, 20243,276.003,297.003,235.003,258.003,258.0022,175
May 09, 20243,225.003,295.003,225.003,276.003,276.0035,111
May 08, 20243,244.003,260.003,180.003,225.003,225.0015,855
May 07, 20243,156.003,253.003,134.003,244.003,244.0050,867
May 06, 20243,232.003,232.003,134.003,156.003,156.0040,384
May 05, 20243,217.003,272.003,217.003,232.003,232.0028,004
May 02, 20243,253.003,278.003,201.003,201.003,201.00453,421
May 01, 20243,271.003,315.003,226.003,253.003,253.0033,763
Apr 30, 20243,239.003,287.003,228.003,271.003,271.0054,893
Apr 25, 20243,320.003,320.003,194.003,239.003,239.0038,310
Apr 24, 20243,229.003,318.003,220.003,276.003,276.00106,967
Apr 21, 20243,163.003,256.003,162.003,229.003,229.0038,086
Apr 18, 20243,154.003,199.003,132.003,174.003,174.0027,564
Apr 17, 20243,162.003,194.003,114.003,154.003,154.0030,382
Apr 16, 20243,208.003,208.003,116.003,162.003,162.0028,158
Apr 15, 20243,290.003,299.003,168.003,208.003,208.0048,557
Apr 14, 20243,163.003,257.003,088.003,249.003,249.0015,936
Apr 11, 20243,214.003,214.003,069.003,163.003,163.0079,707
Apr 10, 20243,333.003,333.003,214.003,214.003,214.0074,362
Apr 09, 20243,219.003,350.003,172.003,334.003,334.00146,313
Apr 08, 20243,130.003,254.003,099.003,219.003,219.00104,253
Apr 07, 2024------
Apr 04, 20243,297.003,317.003,080.003,153.003,153.00100,206
Apr 03, 20243,389.003,434.003,200.003,270.003,270.00255,697
Apr 02, 20243,390.003,449.003,361.003,389.003,389.0046,385
Apr 01, 20243,387.003,450.003,385.003,402.003,402.00109,403
Mar 31, 20243,404.003,488.003,370.003,387.003,387.0016,845
Mar 28, 20243,521.003,521.003,374.003,404.003,404.0038,828
Mar 27, 20243,400.003,477.003,385.003,466.003,466.0045,119
Mar 26, 20243,471.003,471.003,400.003,431.003,431.00148,318
Mar 25, 20243,437.003,512.003,437.003,471.003,471.0095,969
Mar 21, 20243,499.003,519.003,383.003,405.003,405.0040,381
Mar 20, 20243,440.003,496.003,399.003,496.003,496.0026,163
Mar 19, 20243,465.003,498.003,393.003,440.003,440.0051,610
Mar 18, 20243,209.003,465.003,186.003,465.003,465.00472,186
Mar 17, 20243,071.003,218.003,071.003,209.003,209.0027,674
Mar 14, 20242,982.003,111.002,976.003,071.003,071.0033,774
Mar 13, 20242,977.002,995.002,963.002,982.002,982.006,974
Mar 12, 20243,017.003,040.002,967.002,977.002,977.0024,433
Mar 11, 20243,059.003,085.003,001.003,017.003,017.0013,763
Mar 10, 20243,141.003,141.003,046.003,059.003,059.0017,303
Mar 07, 20243,166.003,166.003,121.003,141.003,141.0010,395
Mar 06, 20243,160.003,160.003,160.003,160.003,160.00-
Mar 05, 20243,178.003,178.003,140.003,160.003,160.009,627
Mar 04, 20243,208.003,220.003,135.003,178.003,178.0023,659
Mar 03, 20243,264.003,269.003,160.003,208.003,208.0031,151
Feb 29, 20243,213.003,327.003,171.003,227.003,227.0047,509
Feb 28, 20243,260.003,304.003,165.003,171.003,171.0018,100
Feb 26, 20243,235.003,319.003,204.003,272.003,272.0029,661
Feb 25, 20243,200.003,235.003,195.003,229.003,229.0013,786
Feb 22, 20243,103.003,177.003,103.003,157.003,157.0025,060
Feb 21, 20243,162.003,169.003,105.003,130.003,130.0014,273
Feb 20, 20243,200.003,300.003,153.003,162.003,162.0024,471
Feb 19, 20243,072.003,198.003,072.003,197.003,197.0029,273
Feb 18, 20243,013.003,078.003,013.003,072.003,072.0026,317
Feb 15, 20243,061.003,061.002,993.003,013.003,013.0069,101
Feb 14, 20243,108.003,129.003,000.003,020.003,020.0036,285
Feb 13, 20243,206.003,241.003,074.003,108.003,108.0045,018
Feb 12, 20243,054.003,179.003,054.003,149.003,149.0049,441
Feb 11, 20243,101.003,101.003,048.003,054.003,054.0011,616
Feb 08, 20243,213.003,260.003,114.003,125.003,125.0053,039
Feb 07, 20243,155.003,278.003,155.003,166.003,166.0018,376
Feb 06, 20243,125.003,188.003,100.003,183.003,183.0038,323
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...