InterCure Ltd. (INCR.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 1,210.00 | 1,210.00 | 1,138.00 | 1,161.00 | 1,161.00 | 83,677 |
| May 21, 2024 | 1,242.00 | 1,242.00 | 1,188.00 | 1,210.00 | 1,210.00 | 105,729 |
| May 20, 2024 | 1,241.00 | 1,250.00 | 1,180.00 | 1,242.00 | 1,242.00 | 138,717 |
| May 19, 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - |
| May 16, 2024 | 1,169.00 | 1,205.00 | 1,107.00 | 1,115.00 | 1,115.00 | 272,895 |
| May 15, 2024 | 1,188.00 | 1,199.00 | 1,130.00 | 1,131.00 | 1,131.00 | 110,305 |
| May 12, 2024 | 1,200.00 | 1,202.00 | 1,160.00 | 1,188.00 | 1,188.00 | 75,190 |
| May 09, 2024 | 1,250.00 | 1,279.00 | 1,188.00 | 1,225.00 | 1,225.00 | 145,588 |
| May 08, 2024 | 1,200.00 | 1,267.00 | 1,163.00 | 1,241.00 | 1,241.00 | 308,828 |
| May 07, 2024 | 1,335.00 | 1,346.00 | 1,215.00 | 1,215.00 | 1,215.00 | 328,623 |
| May 06, 2024 | 1,207.00 | 1,280.00 | 1,180.00 | 1,266.00 | 1,266.00 | 232,344 |
| May 05, 2024 | 1,147.00 | 1,219.00 | 1,135.00 | 1,207.00 | 1,207.00 | 111,818 |
| May 02, 2024 | 1,140.00 | 1,148.00 | 1,105.00 | 1,148.00 | 1,148.00 | 242,841 |
| May 01, 2024 | 1,111.00 | 1,219.00 | 1,111.00 | 1,150.00 | 1,150.00 | 796,662 |
| Apr 30, 2024 | 1,008.00 | 1,013.00 | 990.00 | 1,008.00 | 1,008.00 | 104,848 |
| Apr 25, 2024 | 992.30 | 1,006.00 | 971.00 | 999.90 | 999.90 | 161,024 |
| Apr 24, 2024 | 960.10 | 997.00 | 956.00 | 992.30 | 992.30 | 104,493 |
| Apr 21, 2024 | 930.00 | 978.90 | 928.40 | 945.00 | 945.00 | 260,483 |
| Apr 18, 2024 | 914.00 | 958.20 | 900.00 | 930.00 | 930.00 | 286,254 |
| Apr 17, 2024 | 908.80 | 935.60 | 891.10 | 908.00 | 908.00 | 125,555 |
| Apr 16, 2024 | 930.00 | 930.10 | 895.10 | 908.80 | 908.80 | 56,270 |
| Apr 15, 2024 | 918.50 | 943.60 | 905.60 | 930.00 | 930.00 | 207,457 |
| Apr 14, 2024 | 900.00 | 918.50 | 879.90 | 918.50 | 918.50 | 124,214 |
| Apr 11, 2024 | 941.50 | 941.50 | 901.60 | 923.90 | 923.90 | 118,404 |
| Apr 10, 2024 | 988.00 | 988.00 | 902.10 | 941.50 | 941.50 | 181,520 |
| Apr 09, 2024 | 980.00 | 1,009.00 | 950.20 | 959.70 | 959.70 | 86,402 |
| Apr 08, 2024 | 976.20 | 990.00 | 942.00 | 980.00 | 980.00 | 145,969 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 1,020.00 | 1,031.00 | 969.00 | 972.80 | 972.80 | 422,781 |
| Apr 03, 2024 | 970.00 | 1,026.00 | 958.00 | 977.60 | 977.60 | 141,002 |
| Apr 02, 2024 | 958.70 | 1,026.00 | 924.70 | 984.90 | 984.90 | 382,072 |
| Apr 01, 2024 | 998.90 | 1,049.00 | 950.00 | 958.70 | 958.70 | 265,813 |
| Mar 31, 2024 | 990.00 | 992.00 | 965.00 | 987.00 | 987.00 | 157,282 |
| Mar 28, 2024 | 924.90 | 991.00 | 893.00 | 955.00 | 955.00 | 360,349 |
| Mar 27, 2024 | 920.00 | 930.80 | 850.00 | 910.00 | 910.00 | 222,688 |
| Mar 26, 2024 | 930.00 | 936.80 | 896.10 | 918.30 | 918.30 | 210,558 |
| Mar 25, 2024 | 899.00 | 924.90 | 882.70 | 918.50 | 918.50 | 556,010 |
| Mar 21, 2024 | 799.70 | 850.00 | 790.00 | 816.90 | 816.90 | 423,812 |
| Mar 20, 2024 | 731.10 | 821.00 | 729.80 | 789.60 | 789.60 | 550,467 |
| Mar 19, 2024 | 743.30 | 758.00 | 725.00 | 731.10 | 731.10 | 176,936 |
| Mar 18, 2024 | 733.00 | 743.30 | 686.00 | 743.30 | 743.30 | 355,758 |
| Mar 17, 2024 | 678.00 | 731.50 | 678.00 | 730.00 | 730.00 | 273,490 |
| Mar 14, 2024 | 636.30 | 669.00 | 645.40 | 653.30 | 653.30 | 82,488 |
| Mar 13, 2024 | 650.00 | 650.00 | 634.40 | 636.30 | 636.30 | 30,907 |
| Mar 12, 2024 | 650.00 | 655.80 | 625.00 | 641.70 | 641.70 | 143,036 |
| Mar 11, 2024 | 669.60 | 669.60 | 650.10 | 656.00 | 656.00 | 29,502 |
| Mar 10, 2024 | 669.70 | 669.60 | 650.00 | 657.00 | 657.00 | 34,024 |
| Mar 07, 2024 | 690.00 | 690.00 | 667.00 | 669.70 | 669.70 | 83,263 |
| Mar 06, 2024 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | - |
| Mar 05, 2024 | 722.00 | 722.00 | 679.90 | 688.00 | 688.00 | 144,241 |
| Mar 04, 2024 | 713.80 | 722.90 | 694.60 | 707.80 | 707.80 | 79,516 |
| Mar 03, 2024 | 719.10 | 725.00 | 707.30 | 713.80 | 713.80 | 46,971 |
| Feb 29, 2024 | 704.10 | 724.00 | 699.90 | 719.10 | 719.10 | 222,081 |
| Feb 28, 2024 | 716.00 | 734.90 | 691.10 | 704.10 | 704.10 | 173,987 |
| Feb 26, 2024 | 727.00 | 735.00 | 705.10 | 716.00 | 716.00 | 152,683 |
| Feb 25, 2024 | 703.00 | 724.00 | 699.90 | 718.80 | 718.80 | 248,841 |
| Feb 22, 2024 | 700.00 | 719.80 | 662.30 | 674.00 | 674.00 | 268,733 |
| Feb 21, 2024 | 740.00 | 752.70 | 690.00 | 700.00 | 700.00 | 377,078 |
| Feb 20, 2024 | 698.60 | 733.00 | 672.10 | 724.80 | 724.80 | 392,305 |
| Feb 19, 2024 | 649.50 | 695.00 | 648.00 | 695.00 | 695.00 | 380,977 |
| Feb 18, 2024 | 620.00 | 646.00 | 618.00 | 645.00 | 645.00 | 507,412 |
| Feb 15, 2024 | 586.20 | 609.00 | 582.20 | 595.00 | 595.00 | 252,193 |
| Feb 14, 2024 | 600.00 | 605.30 | 577.00 | 586.20 | 586.20 | 209,291 |
| Feb 13, 2024 | 638.10 | 647.90 | 589.50 | 603.30 | 603.30 | 432,706 |
| Feb 12, 2024 | 580.00 | 611.90 | 580.00 | 606.80 | 606.80 | 337,648 |
| Feb 11, 2024 | 564.80 | 592.00 | 553.00 | 587.50 | 587.50 | 215,528 |
| Feb 08, 2024 | 566.00 | 590.00 | 550.00 | 564.80 | 564.80 | 468,243 |
| Feb 07, 2024 | 530.00 | 567.00 | 525.40 | 555.20 | 555.20 | 768,990 |
| Feb 06, 2024 | 470.00 | 510.00 | 467.20 | 510.00 | 510.00 | 1,125,131 |
| Feb 05, 2024 | 458.50 | 475.80 | 452.10 | 462.00 | 462.00 | 334,691 |
| Feb 04, 2024 | 455.00 | 466.70 | 451.20 | 458.50 | 458.50 | 72,551 |
| Feb 01, 2024 | 442.00 | 470.00 | 441.00 | 457.80 | 457.80 | 278,426 |
| Jan 31, 2024 | 451.30 | 464.00 | 442.20 | 461.70 | 461.70 | 60,350 |
| Jan 30, 2024 | 449.60 | 454.30 | 440.00 | 451.30 | 451.30 | 96,877 |
| Jan 29, 2024 | 457.20 | 471.00 | 451.00 | 454.30 | 454.30 | 134,127 |
| Jan 28, 2024 | 460.00 | 474.80 | 460.00 | 465.60 | 465.60 | 109,441 |
| Jan 25, 2024 | 474.50 | 498.80 | 472.10 | 477.40 | 477.40 | 150,359 |
| Jan 24, 2024 | 481.00 | 492.20 | 472.20 | 482.10 | 482.10 | 161,474 |
| Jan 23, 2024 | 500.20 | 512.70 | 500.20 | 506.10 | 506.10 | 40,676 |
| Jan 22, 2024 | 526.00 | 532.00 | 507.80 | 513.00 | 513.00 | 55,290 |
| Jan 21, 2024 | 543.00 | 538.60 | 521.20 | 525.40 | 525.40 | 29,595 |
| Jan 18, 2024 | 528.00 | 544.70 | 528.00 | 543.00 | 543.00 | 59,185 |
| Jan 17, 2024 | 538.50 | 547.50 | 527.00 | 535.30 | 535.30 | 43,993 |
| Jan 16, 2024 | 528.00 | 563.90 | 527.80 | 538.50 | 538.50 | 140,499 |
| Jan 15, 2024 | 530.70 | 549.90 | 529.40 | 543.60 | 543.60 | 68,528 |
| Jan 14, 2024 | 553.60 | 561.10 | 524.00 | 530.70 | 530.70 | 112,003 |
| Jan 11, 2024 | 577.00 | 589.90 | 545.00 | 553.60 | 553.60 | 149,956 |
| Jan 10, 2024 | 520.00 | 589.80 | 516.90 | 567.40 | 567.40 | 216,138 |
| Jan 09, 2024 | 491.10 | 520.00 | 491.10 | 520.00 | 520.00 | 103,948 |
| Jan 08, 2024 | 493.90 | 499.90 | 480.00 | 491.10 | 491.10 | 56,643 |
| Jan 07, 2024 | 488.40 | 509.00 | 475.00 | 493.90 | 493.90 | 62,100 |
| Jan 04, 2024 | 472.00 | 499.00 | 468.10 | 488.40 | 488.40 | 116,813 |
| Jan 03, 2024 | 478.20 | 479.80 | 472.40 | 474.90 | 474.90 | 25,291 |
| Jan 02, 2024 | 485.00 | 492.70 | 476.30 | 478.20 | 478.20 | 55,882 |
| Jan 01, 2024 | 464.00 | 494.90 | 464.00 | 489.80 | 489.80 | 76,563 |
| Dec 31, 2023 | 453.10 | 469.20 | 453.00 | 463.10 | 463.10 | 80,055 |
| Dec 28, 2023 | 454.00 | 463.20 | 454.00 | 459.40 | 459.40 | 57,345 |
| Dec 27, 2023 | 464.20 | 465.00 | 452.60 | 459.60 | 459.60 | 80,282 |
| Dec 26, 2023 | 466.50 | 476.70 | 462.00 | 464.20 | 464.20 | 97,210 |
| Dec 25, 2023 | 467.20 | 471.10 | 465.00 | 466.50 | 466.50 | 49,657 |
| *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.