Advertisement
Airport City Ltd. (ARPT.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Follow
At close: 05:24PM IST
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 5,980.00 | 6,115.00 | 5,940.00 | 6,090.00 | 6,090.00 | 239,690 |
| Nov 25, 2024 | 5,969.00 | 6,073.00 | 5,885.00 | 6,003.00 | 6,003.00 | 430,566 |
| Nov 24, 2024 | 5,751.00 | 6,000.00 | 5,751.00 | 5,908.00 | 5,908.00 | 58,008 |
| Nov 21, 2024 | 5,775.00 | 5,811.00 | 5,713.00 | 5,799.00 | 5,799.00 | 177,916 |
| Nov 20, 2024 | 5,896.00 | 5,896.00 | 5,778.00 | 5,818.00 | 5,818.00 | 176,117 |
| Nov 19, 2024 | 5,900.00 | 5,900.00 | 5,759.00 | 5,836.00 | 5,836.00 | 161,613 |
| Nov 18, 2024 | 5,856.00 | 5,915.00 | 5,810.00 | 5,851.00 | 5,851.00 | 99,619 |
| Nov 17, 2024 | 5,765.00 | 5,899.00 | 5,737.00 | 5,878.00 | 5,878.00 | 80,735 |
| Nov 14, 2024 | 5,705.00 | 5,840.00 | 5,694.00 | 5,826.00 | 5,826.00 | 172,311 |
| Nov 13, 2024 | 5,712.00 | 5,790.00 | 5,650.00 | 5,750.00 | 5,750.00 | 139,174 |
| Nov 12, 2024 | 5,655.00 | 5,736.00 | 5,641.00 | 5,716.00 | 5,716.00 | 413,069 |
| Nov 11, 2024 | 5,756.00 | 5,756.00 | 5,657.00 | 5,694.00 | 5,694.00 | 176,151 |
| Nov 10, 2024 | 5,567.00 | 5,734.00 | 5,567.00 | 5,734.00 | 5,734.00 | 343,412 |
| Nov 07, 2024 | 5,617.00 | 5,633.00 | 5,560.00 | 5,560.00 | 5,560.00 | 393,054 |
| Nov 06, 2024 | 5,600.00 | 5,675.00 | 5,587.00 | 5,617.00 | 5,617.00 | 361,561 |
| Nov 05, 2024 | 5,587.00 | 5,641.00 | 5,548.00 | 5,590.00 | 5,590.00 | 126,717 |
| Nov 04, 2024 | 5,635.00 | 5,652.00 | 5,528.00 | 5,570.00 | 5,570.00 | 71,185 |
| Nov 03, 2024 | 5,674.00 | 5,674.00 | 5,578.00 | 5,635.00 | 5,635.00 | 102,130 |
| Oct 31, 2024 | 5,694.00 | 5,812.00 | 5,661.00 | 5,700.00 | 5,700.00 | 341,685 |
| Oct 30, 2024 | 5,650.00 | 5,901.00 | 5,603.00 | 5,750.00 | 5,750.00 | 285,727 |
| Oct 29, 2024 | 5,595.00 | 5,617.00 | 5,570.00 | 5,617.00 | 5,617.00 | 68,771 |
| Oct 28, 2024 | 5,625.00 | 5,625.00 | 5,550.00 | 5,595.00 | 5,595.00 | 90,709 |
| Oct 27, 2024 | 5,636.00 | 5,710.00 | 5,600.00 | 5,640.00 | 5,640.00 | 56,069 |
| Oct 22, 2024 | 5,599.00 | 5,599.00 | 5,508.00 | 5,549.00 | 5,549.00 | 135,597 |
| Oct 21, 2024 | 5,607.00 | 5,663.00 | 5,558.00 | 5,599.00 | 5,599.00 | 129,389 |
| Oct 20, 2024 | 5,550.00 | 5,618.00 | 5,505.00 | 5,607.00 | 5,607.00 | 146,919 |
| Oct 15, 2024 | 5,420.00 | 5,450.00 | 5,367.00 | 5,430.00 | 5,430.00 | 103,552 |
| Oct 14, 2024 | 5,350.00 | 5,425.00 | 5,333.00 | 5,425.00 | 5,425.00 | 139,322 |
| Oct 13, 2024 | 5,314.00 | 5,385.00 | 5,287.00 | 5,385.00 | 5,385.00 | 108,298 |
| Oct 10, 2024 | 5,385.00 | 5,449.00 | 5,302.00 | 5,314.00 | 5,314.00 | 252,952 |
| Oct 09, 2024 | 5,526.00 | 5,526.00 | 5,386.00 | 5,408.00 | 5,408.00 | 98,104 |
| Oct 08, 2024 | 5,397.00 | 5,416.00 | 5,342.00 | 5,407.00 | 5,407.00 | 130,218 |
| Oct 07, 2024 | 5,386.00 | 5,484.00 | 5,319.00 | 5,392.00 | 5,392.00 | 106,584 |
| Oct 06, 2024 | 5,375.00 | 5,507.00 | 5,325.00 | 5,386.00 | 5,386.00 | 85,189 |
| Oct 01, 2024 | 5,598.00 | 5,657.00 | 5,451.00 | 5,457.00 | 5,457.00 | 144,386 |
| Sep 30, 2024 | 5,620.00 | 5,620.00 | 5,521.00 | 5,594.00 | 5,594.00 | 185,886 |
| Sep 29, 2024 | 5,594.00 | 5,700.00 | 5,515.00 | 5,630.00 | 5,630.00 | 153,404 |
| Sep 26, 2024 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | - |
| Sep 25, 2024 | 5,365.00 | 5,400.00 | 5,291.00 | 5,380.00 | 5,380.00 | 160,451 |
| Sep 24, 2024 | 5,205.00 | 5,399.00 | 5,205.00 | 5,365.00 | 5,365.00 | 185,597 |
| Sep 23, 2024 | 5,197.00 | 5,254.00 | 5,164.00 | 5,185.00 | 5,185.00 | 162,100 |
| Sep 22, 2024 | 5,110.00 | 5,198.00 | 5,064.00 | 5,197.00 | 5,197.00 | 58,551 |
| Sep 19, 2024 | 5,130.00 | 5,197.00 | 5,100.00 | 5,110.00 | 5,110.00 | 565,349 |
| Sep 18, 2024 | 5,123.00 | 5,327.00 | 5,062.00 | 5,130.00 | 5,130.00 | 213,122 |
| Sep 17, 2024 | 5,215.00 | 5,274.00 | 5,105.00 | 5,105.00 | 5,105.00 | 230,197 |
| Sep 16, 2024 | 5,277.00 | 5,341.00 | 5,160.00 | 5,232.00 | 5,232.00 | 139,047 |
| Sep 15, 2024 | 5,410.00 | 5,500.00 | 5,352.00 | 5,362.00 | 5,362.00 | 32,961 |
| Sep 12, 2024 | 5,486.00 | 5,514.00 | 5,428.00 | 5,436.00 | 5,436.00 | 112,732 |
| Sep 11, 2024 | 5,435.00 | 5,480.00 | 5,393.00 | 5,446.00 | 5,446.00 | 59,068 |
| Sep 10, 2024 | 5,402.00 | 5,452.00 | 5,370.00 | 5,435.00 | 5,435.00 | 62,961 |
| Sep 09, 2024 | 5,512.00 | 5,545.00 | 5,338.00 | 5,402.00 | 5,402.00 | 190,396 |
| Sep 08, 2024 | 5,561.00 | 5,633.00 | 5,549.00 | 5,555.00 | 5,555.00 | 30,275 |
| Sep 05, 2024 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | - |
| Sep 04, 2024 | 5,454.00 | 5,610.00 | 5,412.00 | 5,610.00 | 5,610.00 | 84,032 |
| Sep 03, 2024 | 5,596.00 | 5,596.00 | 5,431.00 | 5,454.00 | 5,454.00 | 75,574 |
| Sep 02, 2024 | 5,467.00 | 5,674.00 | 5,429.00 | 5,506.00 | 5,506.00 | 52,605 |
| Sep 01, 2024 | 5,528.00 | 5,587.00 | 5,478.00 | 5,487.00 | 5,487.00 | 53,365 |
| Aug 29, 2024 | 5,527.00 | 5,600.00 | 5,498.00 | 5,600.00 | 5,600.00 | 562,416 |
| Aug 28, 2024 | 5,487.00 | 5,525.00 | 5,475.00 | 5,525.00 | 5,525.00 | 65,365 |
| Aug 27, 2024 | 5,612.00 | 5,650.00 | 5,475.00 | 5,487.00 | 5,487.00 | 120,443 |
| Aug 26, 2024 | 5,675.00 | 5,723.00 | 5,566.00 | 5,573.00 | 5,573.00 | 110,705 |
| Aug 25, 2024 | 5,518.00 | 5,670.00 | 5,501.00 | 5,670.00 | 5,670.00 | 75,955 |
| Aug 22, 2024 | 5,430.00 | 5,550.00 | 5,411.00 | 5,518.00 | 5,518.00 | 135,925 |
| Aug 21, 2024 | 5,475.00 | 5,549.00 | 5,366.00 | 5,490.00 | 5,490.00 | 145,307 |
| Aug 20, 2024 | 5,502.00 | 5,582.00 | 5,457.00 | 5,495.00 | 5,495.00 | 94,132 |
| Aug 19, 2024 | 5,555.00 | 5,602.00 | 5,465.00 | 5,502.00 | 5,502.00 | 243,112 |
| Aug 18, 2024 | 5,700.00 | 5,749.00 | 5,582.00 | 5,672.00 | 5,672.00 | 73,048 |
| Aug 15, 2024 | 5,549.00 | 5,731.00 | 5,549.00 | 5,668.00 | 5,668.00 | 223,242 |
| Aug 14, 2024 | 5,697.00 | 5,697.00 | 5,457.00 | 5,510.00 | 5,510.00 | 218,188 |
| Aug 12, 2024 | 5,450.00 | 5,573.00 | 5,420.00 | 5,490.00 | 5,490.00 | 222,944 |
| Aug 11, 2024 | 5,700.00 | 5,738.00 | 5,550.00 | 5,574.00 | 5,574.00 | 49,153 |
| Aug 08, 2024 | 5,672.00 | 5,746.00 | 5,610.00 | 5,610.00 | 5,610.00 | 273,384 |
| Aug 07, 2024 | 5,508.00 | 5,768.00 | 5,508.00 | 5,644.00 | 5,644.00 | 513,740 |
| Aug 06, 2024 | 5,363.00 | 5,463.00 | 5,251.00 | 5,405.00 | 5,405.00 | 279,398 |
| Aug 05, 2024 | 5,150.00 | 5,380.00 | 5,083.00 | 5,337.00 | 5,337.00 | 304,320 |
| Aug 04, 2024 | 5,154.00 | 5,305.00 | 5,133.00 | 5,210.00 | 5,210.00 | 89,734 |
| Aug 01, 2024 | 5,171.00 | 5,275.00 | 5,101.00 | 5,154.00 | 5,154.00 | 898,783 |
| Jul 31, 2024 | 5,262.00 | 5,336.00 | 5,225.00 | 5,225.00 | 5,225.00 | 194,708 |
| Jul 30, 2024 | 5,385.00 | 5,420.00 | 5,288.00 | 5,307.00 | 5,307.00 | 127,934 |
| Jul 29, 2024 | 5,435.00 | 5,457.00 | 5,355.00 | 5,385.00 | 5,385.00 | 126,599 |
| Jul 28, 2024 | 5,525.00 | 5,539.00 | 5,406.00 | 5,435.00 | 5,435.00 | 144,319 |
| Jul 25, 2024 | 5,523.00 | 5,652.00 | 5,506.00 | 5,639.00 | 5,639.00 | 303,578 |
| Jul 24, 2024 | 5,545.00 | 5,693.00 | 5,545.00 | 5,589.00 | 5,589.00 | 157,251 |
| Jul 23, 2024 | 5,610.00 | 5,660.00 | 5,578.00 | 5,632.00 | 5,632.00 | 92,135 |
| Jul 22, 2024 | 5,760.00 | 5,760.00 | 5,564.00 | 5,578.00 | 5,578.00 | 92,832 |
| Jul 21, 2024 | 5,561.00 | 5,688.00 | 5,550.00 | 5,650.00 | 5,650.00 | 98,993 |
| Jul 18, 2024 | 5,702.00 | 5,747.00 | 5,647.00 | 5,720.00 | 5,720.00 | 43,320 |
| Jul 17, 2024 | 5,716.00 | 5,750.00 | 5,638.00 | 5,699.00 | 5,699.00 | 56,749 |
| Jul 16, 2024 | 5,740.00 | 5,768.00 | 5,700.00 | 5,732.00 | 5,732.00 | 78,247 |
| Jul 15, 2024 | 5,834.00 | 5,880.00 | 5,711.00 | 5,771.00 | 5,771.00 | 129,420 |
| Jul 14, 2024 | 5,828.00 | 5,870.00 | 5,717.00 | 5,834.00 | 5,834.00 | 40,042 |
| Jul 11, 2024 | 5,656.00 | 5,828.00 | 5,628.00 | 5,828.00 | 5,828.00 | 161,262 |
| Jul 10, 2024 | 5,689.00 | 5,714.00 | 5,608.00 | 5,608.00 | 5,608.00 | 52,712 |
| Jul 09, 2024 | 5,526.00 | 5,759.00 | 5,470.00 | 5,689.00 | 5,689.00 | 177,098 |
| Jul 08, 2024 | 5,520.00 | 5,591.00 | 5,415.00 | 5,526.00 | 5,526.00 | 182,844 |
| Jul 07, 2024 | 5,398.00 | 5,666.00 | 5,344.00 | 5,630.00 | 5,630.00 | 153,614 |
| Jul 04, 2024 | 5,200.00 | 5,315.00 | 5,163.00 | 5,307.00 | 5,307.00 | 173,069 |
| Jul 03, 2024 | 5,194.00 | 5,198.00 | 5,081.00 | 5,121.00 | 5,121.00 | 347,583 |
| Jul 02, 2024 | 5,212.00 | 5,251.00 | 5,132.00 | 5,132.00 | 5,132.00 | 179,094 |
| Jul 01, 2024 | 5,317.00 | 5,346.00 | 5,256.00 | 5,260.00 | 5,260.00 | 78,954 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.