Naphtha Israel Petroleum Corp. Ltd. (NFTA.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 | 1,905.00 | 1,929.00 | 1,889.00 | 1,904.00 | 1,904.00 | 20,207 |
| May 21, 2024 | 1,917.00 | 1,930.00 | 1,882.00 | 1,905.00 | 1,905.00 | 19,737 |
| May 20, 2024 | 1,865.00 | 1,943.00 | 1,865.00 | 1,917.00 | 1,917.00 | 24,160 |
| May 19, 2024 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | - |
| May 16, 2024 | 1,944.00 | 1,945.00 | 1,896.00 | 1,919.00 | 1,919.00 | 84,135 |
| May 15, 2024 | 1,943.00 | 1,956.00 | 1,885.00 | 1,944.00 | 1,944.00 | 38,266 |
| May 12, 2024 | 1,933.00 | 1,949.00 | 1,859.00 | 1,932.00 | 1,932.00 | 20,185 |
| May 09, 2024 | 1,910.00 | 1,935.00 | 1,903.00 | 1,933.00 | 1,933.00 | 24,688 |
| May 08, 2024 | 1,910.00 | 1,920.00 | 1,880.00 | 1,910.00 | 1,910.00 | 29,782 |
| May 07, 2024 | 1,890.00 | 1,920.00 | 1,858.00 | 1,910.00 | 1,910.00 | 35,772 |
| May 06, 2024 | 1,906.00 | 1,913.00 | 1,889.00 | 1,890.00 | 1,890.00 | 24,516 |
| May 05, 2024 | 1,879.00 | 1,917.00 | 1,875.00 | 1,906.00 | 1,906.00 | 25,101 |
| May 02, 2024 | 1,958.00 | 1,958.00 | 1,822.00 | 1,870.00 | 1,870.00 | 867,720 |
| May 01, 2024 | 1,941.00 | 1,974.00 | 1,860.00 | 1,882.00 | 1,882.00 | 126,606 |
| Apr 30, 2024 | 1,928.00 | 1,977.00 | 1,906.00 | 1,941.00 | 1,941.00 | 51,084 |
| Apr 25, 2024 | 1,930.00 | 1,957.00 | 1,914.00 | 1,928.00 | 1,928.00 | 24,481 |
| Apr 24, 2024 | 1,984.00 | 1,997.00 | 1,930.00 | 1,930.00 | 1,930.00 | 45,262 |
| Apr 21, 2024 | 1,945.00 | 1,998.00 | 1,945.00 | 1,984.00 | 1,984.00 | 27,986 |
| Apr 18, 2024 | 1,872.00 | 1,947.00 | 1,847.00 | 1,945.00 | 1,945.00 | 65,929 |
| Apr 17, 2024 | 1,921.00 | 1,921.00 | 1,870.00 | 1,872.00 | 1,872.00 | 48,252 |
| Apr 16, 2024 | 1,945.00 | 1,964.00 | 1,891.00 | 1,911.00 | 1,911.00 | 54,076 |
| Apr 15, 2024 | 1,985.00 | 2,034.00 | 1,919.00 | 1,945.00 | 1,945.00 | 42,803 |
| Apr 14, 2024 | 1,982.00 | 1,982.00 | 1,930.00 | 1,977.00 | 1,977.00 | 42,456 |
| Apr 11, 2024 | 1,990.00 | 1,991.00 | 1,943.00 | 1,982.00 | 1,982.00 | 53,685 |
| Apr 10, 2024 | 2,055.00 | 2,078.00 | 1,978.00 | 1,990.00 | 1,990.00 | 40,654 |
| Apr 09, 2024 | 2,061.00 | 2,061.00 | 1,989.00 | 2,055.00 | 2,055.00 | 26,154 |
| Apr 08, 2024 | 1,969.00 | 2,069.00 | 1,968.00 | 2,061.00 | 2,061.00 | 33,916 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 2,025.00 | 2,025.00 | 1,927.00 | 1,953.00 | 1,953.00 | 55,282 |
| Apr 03, 2024 | 2,021.00 | 2,037.00 | 1,962.00 | 2,025.00 | 2,025.00 | 40,754 |
| Apr 02, 2024 | 2,100.00 | 2,100.00 | 1,959.00 | 2,021.00 | 2,021.00 | 31,957 |
| Apr 01, 2024 | 2,200.00 | 2,200.00 | 1,999.00 | 2,021.00 | 2,021.00 | 64,735 |
| Mar 31, 2024 | 2,072.00 | 2,100.00 | 2,052.00 | 2,099.00 | 2,099.00 | 9,736 |
| Mar 28, 2024 | 2,060.00 | 2,091.00 | 2,020.00 | 2,072.00 | 2,072.00 | 31,775 |
| Mar 27, 2024 | 2,029.00 | 2,072.00 | 2,019.00 | 2,051.00 | 2,051.00 | 29,830 |
| Mar 26, 2024 | 2,057.00 | 2,076.00 | 2,020.00 | 2,029.00 | 2,029.00 | 45,476 |
| Mar 25, 2024 | 2,113.00 | 2,133.00 | 2,048.00 | 2,057.00 | 2,057.00 | 40,160 |
| Mar 21, 2024 | 2,115.00 | 2,128.00 | 2,090.00 | 2,113.00 | 2,113.00 | 41,182 |
| Mar 20, 2024 | 2,081.00 | 2,138.00 | 2,080.00 | 2,115.00 | 2,115.00 | 51,324 |
| Mar 19, 2024 | 2,047.00 | 2,097.00 | 2,015.00 | 2,081.00 | 2,081.00 | 54,564 |
| Mar 18, 2024 | 1,950.00 | 2,048.00 | 1,934.00 | 2,047.00 | 2,047.00 | 54,269 |
| Mar 17, 2024 | 1,838.00 | 1,950.00 | 1,837.00 | 1,950.00 | 1,950.00 | 50,189 |
| Mar 14, 2024 | 1,791.00 | 1,838.00 | 1,776.00 | 1,838.00 | 1,838.00 | 448,973 |
| Mar 13, 2024 | 1,786.00 | 1,810.00 | 1,745.00 | 1,791.00 | 1,791.00 | 50,939 |
| Mar 12, 2024 | 1,828.00 | 1,828.00 | 1,778.00 | 1,786.00 | 1,786.00 | 59,519 |
| Mar 11, 2024 | 1,874.00 | 1,880.00 | 1,814.00 | 1,828.00 | 1,828.00 | 45,297 |
| Mar 10, 2024 | 1,920.00 | 1,920.00 | 1,870.00 | 1,874.00 | 1,874.00 | 31,463 |
| Mar 07, 2024 | 1,924.00 | 1,930.00 | 1,907.00 | 1,920.00 | 1,920.00 | 49,463 |
| Mar 06, 2024 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | - |
| Mar 05, 2024 | 1,934.00 | 1,954.00 | 1,920.00 | 1,929.00 | 1,929.00 | 37,489 |
| Mar 04, 2024 | 1,921.00 | 1,946.00 | 1,902.00 | 1,934.00 | 1,934.00 | 66,061 |
| Mar 03, 2024 | 1,913.00 | 1,944.00 | 1,913.00 | 1,921.00 | 1,921.00 | 32,355 |
| Feb 29, 2024 | 1,904.00 | 1,950.00 | 1,904.00 | 1,913.00 | 1,913.00 | 127,060 |
| Feb 28, 2024 | 1,885.00 | 1,920.00 | 1,885.00 | 1,904.00 | 1,904.00 | 67,647 |
| Feb 26, 2024 | 1,880.00 | 1,899.00 | 1,851.00 | 1,885.00 | 1,885.00 | 55,559 |
| Feb 25, 2024 | 1,883.00 | 1,891.00 | 1,846.00 | 1,880.00 | 1,880.00 | 22,495 |
| Feb 22, 2024 | 1,936.00 | 1,938.00 | 1,875.00 | 1,883.00 | 1,883.00 | 75,795 |
| Feb 21, 2024 | 1,886.00 | 1,945.00 | 1,886.00 | 1,936.00 | 1,936.00 | 234,359 |
| Feb 20, 2024 | 1,870.00 | 1,913.00 | 1,869.00 | 1,886.00 | 1,886.00 | 47,986 |
| Feb 19, 2024 | 1,963.00 | 1,968.00 | 1,857.00 | 1,870.00 | 1,870.00 | 412,720 |
| Feb 18, 2024 | 1,822.00 | 1,994.00 | 1,822.00 | 1,963.00 | 1,963.00 | 69,757 |
| Feb 15, 2024 | 1,796.00 | 1,822.00 | 1,780.00 | 1,819.00 | 1,819.00 | 34,689 |
| Feb 14, 2024 | 1,824.00 | 1,835.00 | 1,782.00 | 1,796.00 | 1,796.00 | 43,969 |
| Feb 13, 2024 | 1,868.00 | 1,868.00 | 1,795.00 | 1,802.00 | 1,802.00 | 63,080 |
| Feb 12, 2024 | 1,780.00 | 1,812.00 | 1,774.00 | 1,809.00 | 1,809.00 | 77,357 |
| Feb 11, 2024 | 1,785.00 | 1,839.00 | 1,761.00 | 1,780.00 | 1,780.00 | 27,688 |
| Feb 08, 2024 | 1,780.00 | 1,850.00 | 1,773.00 | 1,785.00 | 1,785.00 | 169,890 |
| Feb 07, 2024 | 1,809.00 | 1,829.00 | 1,780.00 | 1,780.00 | 1,780.00 | 296,761 |
| Feb 06, 2024 | 1,779.00 | 1,809.00 | 1,772.00 | 1,809.00 | 1,809.00 | 133,342 |
| Feb 05, 2024 | 1,779.00 | 1,801.00 | 1,763.00 | 1,779.00 | 1,779.00 | 37,728 |
| Feb 04, 2024 | 1,847.00 | 1,852.00 | 1,779.00 | 1,779.00 | 1,779.00 | 132,506 |
| Feb 01, 2024 | 1,825.00 | 1,847.00 | 1,805.00 | 1,847.00 | 1,847.00 | 305,909 |
| Jan 31, 2024 | 1,831.00 | 1,855.00 | 1,814.00 | 1,825.00 | 1,825.00 | 92,434 |
| Jan 30, 2024 | 1,853.00 | 1,860.00 | 1,824.00 | 1,831.00 | 1,831.00 | 87,065 |
| Jan 29, 2024 | 1,899.00 | 1,899.00 | 1,814.00 | 1,853.00 | 1,853.00 | 32,957 |
| Jan 28, 2024 | 1,810.00 | 1,845.00 | 1,808.00 | 1,845.00 | 1,845.00 | 27,272 |
| Jan 25, 2024 | 1,771.00 | 1,810.00 | 1,741.00 | 1,810.00 | 1,810.00 | 64,882 |
| Jan 24, 2024 | 1,743.00 | 1,784.00 | 1,720.00 | 1,771.00 | 1,771.00 | 126,543 |
| Jan 23, 2024 | 1,743.00 | 1,751.00 | 1,725.00 | 1,743.00 | 1,743.00 | 31,616 |
| Jan 22, 2024 | 1,755.00 | 1,770.00 | 1,734.00 | 1,743.00 | 1,743.00 | 46,103 |
| Jan 21, 2024 | 1,761.00 | 1,777.00 | 1,745.00 | 1,755.00 | 1,755.00 | 5,504 |
| Jan 18, 2024 | 1,706.00 | 1,785.00 | 1,706.00 | 1,776.00 | 1,776.00 | 38,492 |
| Jan 17, 2024 | 1,696.00 | 1,713.00 | 1,685.00 | 1,706.00 | 1,706.00 | 52,908 |
| Jan 16, 2024 | 1,722.00 | 1,722.00 | 1,685.00 | 1,696.00 | 1,696.00 | 35,189 |
| Jan 15, 2024 | 1,740.00 | 1,766.00 | 1,719.00 | 1,722.00 | 1,722.00 | 50,744 |
| Jan 14, 2024 | 1,804.00 | 1,804.00 | 1,729.00 | 1,740.00 | 1,740.00 | 26,964 |
| Jan 11, 2024 | 1,741.00 | 1,769.00 | 1,741.00 | 1,752.00 | 1,752.00 | 17,138 |
| Jan 10, 2024 | 1,738.00 | 1,751.00 | 1,710.00 | 1,741.00 | 1,741.00 | 28,850 |
| Jan 09, 2024 | 1,746.00 | 1,749.00 | 1,730.00 | 1,738.00 | 1,738.00 | 53,413 |
| Jan 08, 2024 | 1,821.00 | 1,824.00 | 1,755.00 | 1,772.00 | 1,772.00 | 57,183 |
| Jan 07, 2024 | 1,886.00 | 1,886.00 | 1,819.00 | 1,821.00 | 1,821.00 | 29,855 |
| Jan 04, 2024 | 1,821.00 | 1,886.00 | 1,811.00 | 1,886.00 | 1,886.00 | 32,041 |
| Jan 03, 2024 | 1,810.00 | 1,848.00 | 1,802.00 | 1,821.00 | 1,821.00 | 22,369 |
| Jan 02, 2024 | 1,797.00 | 1,830.00 | 1,792.00 | 1,827.00 | 1,827.00 | 50,486 |
| Jan 01, 2024 | 1,817.00 | 1,860.00 | 1,791.00 | 1,797.00 | 1,797.00 | 117,095 |
| Dec 31, 2023 | 1,856.00 | 1,866.00 | 1,801.00 | 1,817.00 | 1,817.00 | 104,114 |
| Dec 28, 2023 | 1,844.00 | 1,890.00 | 1,844.00 | 1,856.00 | 1,856.00 | 40,739 |
| Dec 27, 2023 | 1,877.00 | 1,893.00 | 1,865.00 | 1,877.00 | 1,877.00 | 19,715 |
| Dec 26, 2023 | 1,865.00 | 1,892.00 | 1,853.00 | 1,877.00 | 1,877.00 | 26,235 |
| Dec 25, 2023 | 1,834.00 | 1,872.00 | 1,825.00 | 1,865.00 | 1,865.00 | 17,154 |
| *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.