Strauss Group Ltd. (STRS.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
As of 12:02PM IDT. Market open.
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 5,570.00 | 5,572.00 | 5,528.00 | 5,532.00 | 5,532.00 | 22,350 |
| Jul 02, 2024 | 5,602.00 | 5,630.00 | 5,561.00 | 5,563.00 | 5,563.00 | 94,613 |
| Jul 01, 2024 | 5,599.00 | 5,677.00 | 5,585.00 | 5,653.00 | 5,653.00 | 281,854 |
| Jun 30, 2024 | 5,630.00 | 5,630.00 | 5,570.00 | 5,599.00 | 5,599.00 | 102,487 |
| Jun 27, 2024 | 5,608.00 | 5,639.00 | 5,555.00 | 5,580.00 | 5,580.00 | 339,685 |
| Jun 26, 2024 | 5,623.00 | 5,674.00 | 5,577.00 | 5,620.00 | 5,620.00 | 91,758 |
| Jun 25, 2024 | 5,600.00 | 5,749.00 | 5,600.00 | 5,623.00 | 5,623.00 | 168,584 |
| Jun 24, 2024 | 5,541.00 | 5,730.00 | 5,538.00 | 5,630.00 | 5,630.00 | 252,651 |
| Jun 23, 2024 | 5,590.00 | 5,620.00 | 5,539.00 | 5,560.00 | 5,560.00 | 52,176 |
| Jun 20, 2024 | 5,654.00 | 5,683.00 | 5,515.00 | 5,536.00 | 5,536.00 | 126,590 |
| Jun 19, 2024 | 5,680.00 | 5,727.00 | 5,610.00 | 5,654.00 | 5,654.00 | 71,312 |
| Jun 18, 2024 | 5,649.00 | 5,785.00 | 5,620.00 | 5,692.00 | 5,692.00 | 104,793 |
| Jun 17, 2024 | 5,599.00 | 5,751.00 | 5,561.00 | 5,618.00 | 5,618.00 | 341,312 |
| Jun 16, 2024 | 5,657.00 | 5,688.00 | 5,501.00 | 5,568.00 | 5,568.00 | 101,537 |
| Jun 13, 2024 | 5,699.00 | 5,732.00 | 5,608.00 | 5,657.00 | 5,657.00 | 210,354 |
| Jun 10, 2024 | 5,700.00 | 5,780.00 | 5,506.00 | 5,670.00 | 5,670.00 | 305,167 |
| Jun 09, 2024 | 5,780.00 | 5,780.00 | 5,685.00 | 5,700.00 | 5,700.00 | 184,649 |
| Jun 06, 2024 | 5,745.00 | 5,829.00 | 5,666.00 | 5,740.00 | 5,740.00 | 455,732 |
| Jun 05, 2024 | 5,901.00 | 5,956.00 | 5,756.00 | 5,802.00 | 5,802.00 | 134,503 |
| Jun 04, 2024 | 5,960.00 | 6,000.00 | 5,871.00 | 5,880.00 | 5,880.00 | 204,962 |
| Jun 03, 2024 | 6,013.00 | 6,107.00 | 5,950.00 | 5,950.00 | 5,950.00 | 150,212 |
| Jun 02, 2024 | 6,197.00 | 6,197.00 | 6,012.00 | 6,028.00 | 6,028.00 | 65,580 |
| May 30, 2024 | 6,091.00 | 6,151.00 | 6,027.00 | 6,087.00 | 6,087.00 | 264,684 |
| May 29, 2024 | 6,120.00 | 6,156.00 | 6,061.00 | 6,120.00 | 6,120.00 | 121,765 |
| May 28, 2024 | 6,190.00 | 6,260.00 | 6,093.00 | 6,120.00 | 6,120.00 | 144,875 |
| May 27, 2024 | 6,600.00 | 6,600.00 | 6,145.00 | 6,182.00 | 6,182.00 | 271,390 |
| May 26, 2024 | 6,440.00 | 6,676.00 | 6,440.00 | 6,608.00 | 6,608.00 | 35,268 |
| May 23, 2024 | 6,364.00 | 6,444.00 | 6,305.00 | 6,440.00 | 6,440.00 | 121,764 |
| May 22, 2024 | 6,528.00 | 6,560.00 | 6,390.00 | 6,393.00 | 6,393.00 | 163,650 |
| May 21, 2024 | 6,641.00 | 6,641.00 | 6,501.00 | 6,528.00 | 6,528.00 | 76,541 |
| May 20, 2024 | 6,609.00 | 6,665.00 | 6,528.00 | 6,625.00 | 6,625.00 | 220,718 |
| May 19, 2024 | 6,690.00 | 6,690.00 | 6,585.00 | 6,609.00 | 6,609.00 | 64,700 |
| May 16, 2024 | 6,611.00 | 6,649.00 | 6,587.00 | 6,633.00 | 6,633.00 | 183,255 |
| May 15, 2024 | 6,683.00 | 6,700.00 | 6,612.00 | 6,635.00 | 6,635.00 | 150,409 |
| May 12, 2024 | 6,780.00 | 6,790.00 | 6,683.00 | 6,683.00 | 6,683.00 | 54,502 |
| May 09, 2024 | 6,783.00 | 6,807.00 | 6,761.00 | 6,770.00 | 6,770.00 | 117,134 |
| May 08, 2024 | 6,844.00 | 6,862.00 | 6,736.00 | 6,783.00 | 6,783.00 | 142,821 |
| May 07, 2024 | 6,915.00 | 6,966.00 | 6,823.00 | 6,850.00 | 6,850.00 | 140,264 |
| May 06, 2024 | 6,872.00 | 6,895.00 | 6,820.00 | 6,842.00 | 6,842.00 | 73,341 |
| May 05, 2024 | 6,934.00 | 6,959.00 | 6,872.00 | 6,896.00 | 6,896.00 | 42,757 |
| May 02, 2024 | 6,995.00 | 7,007.00 | 6,900.00 | 6,900.00 | 6,900.00 | 557,249 |
| May 01, 2024 | 6,872.00 | 6,994.00 | 6,872.00 | 6,980.00 | 6,980.00 | 76,491 |
| Apr 30, 2024 | 7,018.00 | 7,025.00 | 6,873.00 | 6,880.00 | 6,880.00 | 114,719 |
| Apr 25, 2024 | 6,920.00 | 6,984.00 | 6,865.00 | 6,948.00 | 6,948.00 | 195,304 |
| Apr 24, 2024 | 6,876.00 | 6,950.00 | 6,834.00 | 6,883.00 | 6,883.00 | 139,175 |
| Apr 21, 2024 | 6,650.00 | 6,794.00 | 6,650.00 | 6,780.00 | 6,780.00 | 151,498 |
| Apr 18, 2024 | 6,557.00 | 6,584.00 | 6,491.00 | 6,554.00 | 6,554.00 | 69,312 |
| Apr 17, 2024 | 6,520.00 | 6,598.00 | 6,495.00 | 6,500.00 | 6,500.00 | 68,075 |
| Apr 16, 2024 | 6,575.00 | 6,679.00 | 6,491.00 | 6,530.00 | 6,530.00 | 160,036 |
| Apr 15, 2024 | 6,690.00 | 6,808.00 | 6,607.00 | 6,620.00 | 6,620.00 | 110,873 |
| Apr 14, 2024 | 6,715.00 | 6,738.00 | 6,565.00 | 6,679.00 | 6,679.00 | 65,743 |
| Apr 11, 2024 | 6,705.00 | 6,760.00 | 6,647.00 | 6,700.00 | 6,700.00 | 111,431 |
| Apr 10, 2024 | 6,700.00 | 6,788.00 | 6,685.00 | 6,754.00 | 6,754.00 | 67,342 |
| Apr 09, 2024 | 6,728.00 | 6,797.00 | 6,701.00 | 6,725.00 | 6,725.00 | 76,481 |
| Apr 08, 2024 | 6,619.00 | 6,797.00 | 6,619.00 | 6,776.00 | 6,776.00 | 165,434 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 6,603.00 | 6,627.00 | 6,490.00 | 6,510.00 | 6,510.00 | 1,724,381 |
| Apr 03, 2024 | 6,750.00 | 6,750.00 | 6,601.00 | 6,656.00 | 6,656.00 | 128,384 |
| Apr 02, 2024 | 6,730.00 | 6,775.00 | 6,685.00 | 6,725.00 | 6,725.00 | 120,779 |
| Apr 02, 2024 | 231.63324 Dividend | |||||
| Apr 01, 2024 | 6,910.00 | 7,015.00 | 6,910.00 | 6,931.00 | 6,699.37 | 110,814 |
| Mar 31, 2024 | 6,977.00 | 6,977.00 | 6,905.00 | 6,910.00 | 6,679.07 | 77,755 |
| Mar 28, 2024 | 7,010.00 | 7,011.00 | 6,920.00 | 6,933.00 | 6,701.30 | 246,280 |
| Mar 27, 2024 | 7,124.00 | 7,220.00 | 6,935.00 | 6,980.00 | 6,746.73 | 409,570 |
| Mar 26, 2024 | 7,216.00 | 7,480.00 | 7,186.00 | 7,250.00 | 7,007.71 | 357,181 |
| Mar 25, 2024 | 7,120.00 | 7,155.00 | 7,021.00 | 7,087.00 | 6,850.15 | 68,711 |
| Mar 21, 2024 | 7,088.00 | 7,143.00 | 7,012.00 | 7,105.00 | 6,867.55 | 119,098 |
| Mar 20, 2024 | 6,939.00 | 6,974.00 | 6,868.00 | 6,974.00 | 6,740.93 | 60,548 |
| Mar 19, 2024 | 6,950.00 | 7,082.00 | 6,902.00 | 6,902.00 | 6,671.34 | 127,769 |
| Mar 18, 2024 | 6,847.00 | 6,940.00 | 6,818.00 | 6,910.00 | 6,679.07 | 59,003 |
| Mar 17, 2024 | 6,850.00 | 6,880.00 | 6,810.00 | 6,847.00 | 6,618.17 | 35,789 |
| Mar 14, 2024 | 6,736.00 | 6,863.00 | 6,714.00 | 6,833.00 | 6,604.64 | 145,816 |
| Mar 13, 2024 | 6,819.00 | 6,830.00 | 6,693.00 | 6,708.00 | 6,483.82 | 124,506 |
| Mar 12, 2024 | 6,832.00 | 6,887.00 | 6,793.00 | 6,801.00 | 6,573.71 | 93,848 |
| Mar 11, 2024 | 6,815.00 | 6,879.00 | 6,801.00 | 6,832.00 | 6,603.68 | 164,927 |
| Mar 10, 2024 | 6,821.00 | 6,895.00 | 6,821.00 | 6,842.00 | 6,613.34 | 58,626 |
| Mar 07, 2024 | 7,001.00 | 7,044.00 | 6,864.00 | 6,909.00 | 6,678.10 | 174,330 |
| Mar 06, 2024 | 7,095.00 | 7,095.00 | 7,095.00 | 7,095.00 | 6,857.89 | - |
| Mar 05, 2024 | 7,061.00 | 7,116.00 | 7,061.00 | 7,095.00 | 6,857.89 | 40,341 |
| Mar 04, 2024 | 7,151.00 | 7,151.00 | 7,090.00 | 7,090.00 | 6,853.05 | 52,719 |
| Mar 03, 2024 | 7,081.00 | 7,170.00 | 7,081.00 | 7,151.00 | 6,912.01 | 21,894 |
| Feb 29, 2024 | 7,220.00 | 7,229.00 | 7,081.00 | 7,081.00 | 6,844.35 | 93,747 |
| Feb 28, 2024 | 7,210.00 | 7,288.00 | 7,180.00 | 7,220.00 | 6,978.71 | 61,259 |
| Feb 26, 2024 | 7,160.00 | 7,220.00 | 7,089.00 | 7,189.00 | 6,948.74 | 71,716 |
| Feb 25, 2024 | 7,064.00 | 7,176.00 | 7,064.00 | 7,160.00 | 6,920.71 | 29,401 |
| Feb 22, 2024 | 7,082.00 | 7,128.00 | 7,031.00 | 7,064.00 | 6,827.92 | 183,636 |
| Feb 21, 2024 | 7,067.00 | 7,132.00 | 7,067.00 | 7,132.00 | 6,893.65 | 45,039 |
| Feb 20, 2024 | 7,111.00 | 7,184.00 | 7,067.00 | 7,067.00 | 6,830.82 | 60,223 |
| Feb 19, 2024 | 7,030.00 | 7,167.00 | 7,030.00 | 7,150.00 | 6,911.05 | 44,583 |
| Feb 18, 2024 | 7,040.00 | 7,071.00 | 7,004.00 | 7,042.00 | 6,806.66 | 21,350 |
| Feb 15, 2024 | 7,135.00 | 7,192.00 | 7,009.00 | 7,039.00 | 6,803.76 | 89,293 |
| Feb 14, 2024 | 7,220.00 | 7,220.00 | 7,107.00 | 7,153.00 | 6,913.95 | 53,213 |
| Feb 13, 2024 | 7,173.00 | 7,238.00 | 7,161.00 | 7,204.00 | 6,963.24 | 53,474 |
| Feb 12, 2024 | 7,164.00 | 7,229.00 | 7,144.00 | 7,173.00 | 6,933.28 | 55,945 |
| Feb 11, 2024 | 7,130.00 | 7,197.00 | 7,125.00 | 7,164.00 | 6,924.58 | 19,916 |
| Feb 08, 2024 | 7,310.00 | 7,370.00 | 7,256.00 | 7,256.00 | 7,013.51 | 88,158 |
| Feb 07, 2024 | 7,302.00 | 7,390.00 | 7,260.00 | 7,373.00 | 7,126.60 | 73,213 |
| Feb 06, 2024 | 7,115.00 | 7,316.00 | 7,115.00 | 7,302.00 | 7,057.97 | 87,661 |
| Feb 05, 2024 | 7,052.00 | 7,151.00 | 7,041.00 | 7,140.00 | 6,901.38 | 49,740 |
| Feb 04, 2024 | 7,148.00 | 7,148.00 | 7,069.00 | 7,118.00 | 6,880.12 | 29,541 |
| *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.