Tel Aviv - Delayed Quote ILA
Airport City Ltd. (ARPT.TA)
At close: October 28 at 5:24 PM GMT+2
Currency in ILA Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 5,526.00 | 5,526.00 | 5,386.00 | 5,408.00 | 5,408.00 | 98,104 |
| Oct 8, 2024 | 5,397.00 | 5,416.00 | 5,342.00 | 5,407.00 | 5,407.00 | 130,218 |
| Oct 7, 2024 | 5,386.00 | 5,484.00 | 5,319.00 | 5,392.00 | 5,392.00 | 106,584 |
| Oct 6, 2024 | 5,375.00 | 5,507.00 | 5,325.00 | 5,386.00 | 5,386.00 | 85,189 |
| Oct 1, 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 9, 2024 | 5,512.00 | 5,545.00 | 5,338.00 | 5,402.00 | 5,402.00 | 190,396 |
| Sep 8, 2024 | 5,561.00 | 5,633.00 | 5,549.00 | 5,555.00 | 5,555.00 | 30,275 |
| Sep 5, 2024 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | - |
| Sep 4, 2024 | 5,454.00 | 5,610.00 | 5,412.00 | 5,610.00 | 5,610.00 | 84,032 |
| Sep 3, 2024 | 5,596.00 | 5,596.00 | 5,431.00 | 5,454.00 | 5,454.00 | 75,574 |
| Sep 2, 2024 | 5,467.00 | 5,674.00 | 5,429.00 | 5,506.00 | 5,506.00 | 52,605 |
| Sep 1, 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 8, 2024 | 5,672.00 | 5,746.00 | 5,610.00 | 5,610.00 | 5,610.00 | 273,384 |
| Aug 7, 2024 | 5,508.00 | 5,768.00 | 5,508.00 | 5,644.00 | 5,644.00 | 513,740 |
| Aug 6, 2024 | 5,363.00 | 5,463.00 | 5,251.00 | 5,405.00 | 5,405.00 | 279,398 |
| Aug 5, 2024 | 5,150.00 | 5,380.00 | 5,083.00 | 5,337.00 | 5,337.00 | 304,320 |
| Aug 4, 2024 | 5,154.00 | 5,305.00 | 5,133.00 | 5,210.00 | 5,210.00 | 89,734 |
| Aug 1, 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 9, 2024 | 5,526.00 | 5,759.00 | 5,470.00 | 5,689.00 | 5,689.00 | 177,098 |
| Jul 8, 2024 | 5,520.00 | 5,591.00 | 5,415.00 | 5,526.00 | 5,526.00 | 182,844 |
| Jul 7, 2024 | 5,398.00 | 5,666.00 | 5,344.00 | 5,630.00 | 5,630.00 | 153,614 |
| Jul 4, 2024 | 5,200.00 | 5,315.00 | 5,163.00 | 5,307.00 | 5,307.00 | 173,069 |
| Jul 3, 2024 | 5,194.00 | 5,198.00 | 5,081.00 | 5,121.00 | 5,121.00 | 347,583 |
| Jul 2, 2024 | 5,212.00 | 5,251.00 | 5,132.00 | 5,132.00 | 5,132.00 | 179,094 |
| Jul 1, 2024 | 5,317.00 | 5,346.00 | 5,256.00 | 5,260.00 | 5,260.00 | 78,954 |
| Jun 30, 2024 | 5,300.00 | 5,317.00 | 5,250.00 | 5,317.00 | 5,317.00 | 72,920 |
| Jun 27, 2024 | 5,375.00 | 5,375.00 | 5,307.00 | 5,317.00 | 5,317.00 | 346,426 |
| Jun 26, 2024 | 5,409.00 | 5,459.00 | 5,364.00 | 5,406.00 | 5,406.00 | 92,718 |
| Jun 25, 2024 | 5,286.00 | 5,420.00 | 5,241.00 | 5,409.00 | 5,409.00 | 221,823 |
| Jun 24, 2024 | 5,200.00 | 5,280.00 | 5,094.00 | 5,263.00 | 5,263.00 | 246,125 |
| Jun 23, 2024 | 5,275.00 | 5,275.00 | 5,142.00 | 5,158.00 | 5,158.00 | 79,583 |
| Jun 20, 2024 | 5,320.00 | 5,361.00 | 5,206.00 | 5,275.00 | 5,275.00 | 419,173 |
| Jun 19, 2024 | 5,302.00 | 5,374.00 | 5,250.00 | 5,320.00 | 5,320.00 | 412,511 |
| Jun 18, 2024 | 5,393.00 | 5,393.00 | 5,283.00 | 5,302.00 | 5,302.00 | 121,151 |
| Jun 17, 2024 | 5,135.00 | 5,365.00 | 5,104.00 | 5,347.00 | 5,347.00 | 131,028 |
| Jun 16, 2024 | 5,280.00 | 5,280.00 | 5,130.00 | 5,135.00 | 5,135.00 | 42,107 |
| Jun 13, 2024 | 5,220.00 | 5,290.00 | 5,154.00 | 5,206.00 | 5,206.00 | 192,112 |
| Jun 10, 2024 | 5,050.00 | 5,241.00 | 5,011.00 | 5,220.00 | 5,220.00 | 2,763,084 |
| Jun 9, 2024 | 5,152.00 | 5,200.00 | 5,051.00 | 5,080.00 | 5,080.00 | 417,733 |
| Jun 6, 2024 | 5,193.00 | 5,241.00 | 5,116.00 | 5,198.00 | 5,198.00 | 203,264 |
| Jun 5, 2024 | 5,495.00 | 5,495.00 | 5,238.00 | 5,260.00 | 5,260.00 | 144,887 |
| Jun 4, 2024 | 5,499.00 | 5,540.00 | 5,361.00 | 5,458.00 | 5,458.00 | 240,992 |
| Jun 3, 2024 | 5,354.00 | 5,537.00 | 5,304.00 | 5,465.00 | 5,465.00 | 249,954 |
| Jun 2, 2024 | 5,550.00 | 5,585.00 | 5,309.00 | 5,309.00 | 5,309.00 | 74,275 |
| May 30, 2024 | 5,308.00 | 5,510.00 | 5,184.00 | 5,510.00 | 5,510.00 | 366,865 |
| May 29, 2024 | 5,416.00 | 5,434.00 | 5,325.00 | 5,361.00 | 5,361.00 | 196,982 |
| May 28, 2024 | 5,430.00 | 5,490.00 | 5,404.00 | 5,416.00 | 5,416.00 | 75,950 |
| May 27, 2024 | 5,351.00 | 5,443.00 | 5,320.00 | 5,443.00 | 5,443.00 | 102,968 |
| May 26, 2024 | 5,470.00 | 5,472.00 | 5,400.00 | 5,409.00 | 5,409.00 | 33,226 |
| May 23, 2024 | 5,458.00 | 5,509.00 | 5,335.00 | 5,446.00 | 5,446.00 | 224,413 |
| May 22, 2024 | 5,524.00 | 5,575.00 | 5,426.00 | 5,465.00 | 5,465.00 | 125,804 |
| May 21, 2024 | 5,595.00 | 5,625.00 | 5,461.00 | 5,524.00 | 5,524.00 | 139,248 |
| May 20, 2024 | 5,635.00 | 5,661.00 | 5,469.00 | 5,571.00 | 5,571.00 | 202,439 |
| May 19, 2024 | 5,675.00 | 5,772.00 | 5,561.00 | 5,635.00 | 5,635.00 | 67,507 |
| May 16, 2024 | 5,818.00 | 5,833.00 | 5,667.00 | 5,725.00 | 5,725.00 | 151,837 |
| May 15, 2024 | 5,805.00 | 5,903.00 | 5,759.00 | 5,823.00 | 5,823.00 | 70,376 |
| May 12, 2024 | 5,915.00 | 5,964.00 | 5,805.00 | 5,805.00 | 5,805.00 | 56,560 |
| May 9, 2024 | 6,005.00 | 6,010.00 | 5,908.00 | 5,920.00 | 5,920.00 | 113,878 |
| May 8, 2024 | 5,990.00 | 6,029.00 | 5,884.00 | 5,984.00 | 5,984.00 | 69,862 |
| May 7, 2024 | 5,897.00 | 5,963.00 | 5,820.00 | 5,935.00 | 5,935.00 | 88,646 |
| May 6, 2024 | 5,760.00 | 5,862.00 | 5,750.00 | 5,797.00 | 5,797.00 | 57,086 |
| May 5, 2024 | 5,872.00 | 5,970.00 | 5,841.00 | 5,868.00 | 5,868.00 | 60,117 |
| May 2, 2024 | 5,821.00 | 5,932.00 | 5,776.00 | 5,813.00 | 5,813.00 | 349,244 |
| May 1, 2024 | 5,781.00 | 5,849.00 | 5,722.00 | 5,764.00 | 5,764.00 | 51,807 |
| Apr 30, 2024 | 5,701.00 | 5,872.00 | 5,685.00 | 5,784.00 | 5,784.00 | 171,608 |
| Apr 25, 2024 | 5,826.00 | 5,842.00 | 5,650.00 | 5,673.00 | 5,673.00 | 224,993 |
| Apr 24, 2024 | 5,900.00 | 5,936.00 | 5,769.00 | 5,826.00 | 5,826.00 | 115,596 |
| Apr 21, 2024 | 5,770.00 | 5,819.00 | 5,685.00 | 5,768.00 | 5,768.00 | 109,876 |
| Apr 18, 2024 | 5,572.00 | 5,634.00 | 5,452.00 | 5,591.00 | 5,591.00 | 130,975 |
| Apr 17, 2024 | 5,565.00 | 5,698.00 | 5,450.00 | 5,520.00 | 5,520.00 | 157,465 |
| Apr 16, 2024 | 5,425.00 | 5,619.00 | 5,425.00 | 5,565.00 | 5,565.00 | 76,923 |
| Apr 15, 2024 | 5,688.00 | 5,787.00 | 5,562.00 | 5,590.00 | 5,590.00 | 177,774 |
| Apr 14, 2024 | 5,567.00 | 5,736.00 | 5,450.00 | 5,555.00 | 5,555.00 | 81,433 |
| Apr 11, 2024 | 5,615.00 | 5,670.00 | 5,513.00 | 5,540.00 | 5,540.00 | 134,920 |
| Apr 10, 2024 | 5,794.00 | 5,881.00 | 5,662.00 | 5,673.00 | 5,673.00 | 88,055 |
| Apr 9, 2024 | 5,920.00 | 5,940.00 | 5,812.00 | 5,835.00 | 5,835.00 | 198,250 |
| Apr 8, 2024 | 5,949.00 | 6,060.00 | 5,895.00 | 5,960.00 | 5,960.00 | 146,062 |
| Apr 4, 2024 | 5,862.00 | 5,862.00 | 5,634.00 | 5,699.00 | 5,699.00 | 239,415 |
| Apr 3, 2024 | 6,034.00 | 6,068.00 | 5,824.00 | 5,904.00 | 5,904.00 | 113,444 |
| Apr 2, 2024 | 6,158.00 | 6,158.00 | 5,986.00 | 6,050.00 | 6,050.00 | 154,840 |
| Apr 1, 2024 | 6,047.00 | 6,220.00 | 6,012.00 | 6,158.00 | 6,158.00 | 133,236 |
| Mar 31, 2024 | 6,050.00 | 6,101.00 | 5,850.00 | 6,077.00 | 6,077.00 | 106,367 |
| Mar 28, 2024 | 5,985.00 | 6,020.00 | 5,867.00 | 5,900.00 | 5,900.00 | 293,002 |
| Mar 27, 2024 | 5,995.00 | 6,070.00 | 5,901.00 | 5,926.00 | 5,926.00 | 83,361 |
| Mar 26, 2024 | 6,016.00 | 6,017.00 | 5,916.00 | 6,007.00 | 6,007.00 | 101,460 |
| Mar 25, 2024 | 6,026.00 | 6,071.00 | 5,941.00 | 6,018.00 | 6,018.00 | 108,470 |
| Mar 21, 2024 | 6,125.00 | 6,130.00 | 6,025.00 | 6,042.00 | 6,042.00 | 152,051 |
| Mar 20, 2024 | 5,990.00 | 6,064.00 | 5,940.00 | 6,064.00 | 6,064.00 | 125,823 |
| Mar 19, 2024 | 5,900.00 | 5,990.00 | 5,861.00 | 5,990.00 | 5,990.00 | 123,013 |
| Mar 18, 2024 | 5,864.00 | 5,900.00 | 5,778.00 | 5,900.00 | 5,900.00 | 83,466 |
| Mar 17, 2024 | 5,677.00 | 5,839.00 | 5,669.00 | 5,809.00 | 5,809.00 | 53,845 |
| Mar 14, 2024 | 5,780.00 | 5,857.00 | 5,660.00 | 5,703.00 | 5,703.00 | 139,635 |
| Mar 13, 2024 | 5,774.00 | 5,800.00 | 5,690.00 | 5,779.00 | 5,779.00 | 63,242 |
| Mar 12, 2024 | 5,862.00 | 5,920.00 | 5,676.00 | 5,700.00 | 5,700.00 | 114,831 |
| Mar 11, 2024 | 5,760.00 | 5,950.00 | 5,760.00 | 5,868.00 | 5,868.00 | 103,716 |
| Mar 10, 2024 | 5,850.00 | 5,903.00 | 5,760.00 | 5,835.00 | 5,835.00 | 83,885 |
| Mar 7, 2024 | 5,983.00 | 6,000.00 | 5,904.00 | 5,954.00 | 5,954.00 | 151,570 |
| Mar 6, 2024 | 5,867.00 | 5,867.00 | 5,867.00 | 5,867.00 | 5,867.00 | - |
| Mar 5, 2024 | 5,843.00 | 5,890.00 | 5,816.00 | 5,867.00 | 5,867.00 | 72,121 |
| Mar 4, 2024 | 5,940.00 | 5,999.00 | 5,842.00 | 5,842.00 | 5,842.00 | 76,524 |
| Mar 3, 2024 | 6,021.00 | 6,082.00 | 5,961.00 | 5,989.00 | 5,989.00 | 20,304 |
| Feb 29, 2024 | 6,070.00 | 6,070.00 | 5,976.00 | 6,021.00 | 6,021.00 | 123,986 |
| Feb 28, 2024 | 6,024.00 | 6,094.00 | 5,939.00 | 6,040.00 | 6,040.00 | 68,037 |
| Feb 26, 2024 | 6,092.00 | 6,092.00 | 5,975.00 | 6,049.00 | 6,049.00 | 74,648 |
| Feb 25, 2024 | 5,985.00 | 6,050.00 | 5,929.00 | 6,050.00 | 6,050.00 | 52,327 |
| Feb 22, 2024 | 5,930.00 | 5,930.00 | 5,836.00 | 5,907.00 | 5,907.00 | 221,088 |
| Feb 21, 2024 | 5,852.00 | 5,940.00 | 5,831.00 | 5,930.00 | 5,930.00 | 51,273 |
| Feb 20, 2024 | 5,960.00 | 5,997.00 | 5,851.00 | 5,852.00 | 5,852.00 | 77,933 |
| Feb 19, 2024 | 5,787.00 | 5,976.00 | 5,701.00 | 5,960.00 | 5,960.00 | 134,816 |
| Feb 18, 2024 | 5,700.00 | 5,746.00 | 5,665.00 | 5,684.00 | 5,684.00 | 27,016 |
| Feb 15, 2024 | 5,713.00 | 5,794.00 | 5,664.00 | 5,700.00 | 5,700.00 | 75,679 |
| Feb 14, 2024 | 5,761.00 | 5,788.00 | 5,656.00 | 5,685.00 | 5,685.00 | 71,558 |
| Feb 13, 2024 | 5,801.00 | 5,876.00 | 5,708.00 | 5,761.00 | 5,761.00 | 76,005 |
| Feb 12, 2024 | 5,738.00 | 5,823.00 | 5,695.00 | 5,763.00 | 5,763.00 | 40,567 |
| Feb 11, 2024 | 5,750.00 | 5,799.00 | 5,680.00 | 5,738.00 | 5,738.00 | 53,445 |
| Feb 8, 2024 | 5,851.00 | 5,933.00 | 5,750.00 | 5,842.00 | 5,842.00 | 89,767 |
| Feb 7, 2024 | 5,950.00 | 6,047.00 | 5,876.00 | 5,876.00 | 5,876.00 | 72,077 |
| Feb 6, 2024 | 5,849.00 | 6,009.00 | 5,805.00 | 6,009.00 | 6,009.00 | 87,186 |
| Feb 5, 2024 | 5,950.00 | 5,960.00 | 5,834.00 | 5,849.00 | 5,849.00 | 64,572 |
| Feb 4, 2024 | 5,997.00 | 6,003.00 | 5,901.00 | 5,950.00 | 5,950.00 | 31,452 |
| Feb 1, 2024 | 6,055.00 | 6,081.00 | 5,891.00 | 5,997.00 | 5,997.00 | 188,742 |
| Jan 31, 2024 | 6,099.00 | 6,175.00 | 6,008.00 | 6,101.00 | 6,101.00 | 175,736 |
| Jan 30, 2024 | 6,207.00 | 6,207.00 | 6,085.00 | 6,099.00 | 6,099.00 | 88,244 |
| Jan 29, 2024 | 6,099.00 | 6,283.00 | 5,972.00 | 6,215.00 | 6,215.00 | 62,904 |
| Jan 28, 2024 | 5,850.00 | 6,033.00 | 5,850.00 | 6,033.00 | 6,033.00 | 35,128 |
| Jan 25, 2024 | 6,016.00 | 6,046.00 | 5,926.00 | 5,926.00 | 5,926.00 | 253,970 |
| Jan 24, 2024 | 6,000.00 | 6,025.00 | 5,865.00 | 5,985.00 | 5,985.00 | 150,415 |
| Jan 23, 2024 | 6,014.00 | 6,016.00 | 5,838.00 | 5,943.00 | 5,943.00 | 88,356 |
| Jan 22, 2024 | 6,135.00 | 6,135.00 | 6,001.00 | 6,030.00 | 6,030.00 | 84,550 |
| Jan 21, 2024 | 6,225.00 | 6,225.00 | 6,074.00 | 6,113.00 | 6,113.00 | 21,722 |
| Jan 18, 2024 | 5,940.00 | 6,135.00 | 5,892.00 | 6,135.00 | 6,135.00 | 121,171 |
| Jan 17, 2024 | 5,900.00 | 5,928.00 | 5,838.00 | 5,900.00 | 5,900.00 | 108,572 |
| Jan 16, 2024 | 6,031.00 | 6,051.00 | 5,906.00 | 5,912.00 | 5,912.00 | 67,640 |
| Jan 15, 2024 | 6,099.00 | 6,137.00 | 6,027.00 | 6,084.00 | 6,084.00 | 30,428 |
| Jan 14, 2024 | 6,188.00 | 6,188.00 | 6,068.00 | 6,099.00 | 6,099.00 | 13,095 |
| Jan 11, 2024 | 6,182.00 | 6,209.00 | 6,068.00 | 6,089.00 | 6,089.00 | 71,184 |
| Jan 10, 2024 | 6,183.00 | 6,240.00 | 6,068.00 | 6,182.00 | 6,182.00 | 76,179 |
| Jan 9, 2024 | 6,231.00 | 6,255.00 | 6,081.00 | 6,183.00 | 6,183.00 | 126,865 |
| Jan 8, 2024 | 6,350.00 | 6,354.00 | 6,127.00 | 6,231.00 | 6,231.00 | 109,318 |
| Jan 7, 2024 | 6,433.00 | 6,433.00 | 6,325.00 | 6,350.00 | 6,350.00 | 21,998 |
| Jan 4, 2024 | 6,500.00 | 6,500.00 | 6,401.00 | 6,433.00 | 6,433.00 | 86,063 |
| Jan 3, 2024 | 6,301.00 | 6,497.00 | 6,301.00 | 6,447.00 | 6,447.00 | 91,908 |
| Jan 2, 2024 | 6,451.00 | 6,470.00 | 6,352.00 | 6,470.00 | 6,470.00 | 116,718 |
| Jan 1, 2024 | 6,290.00 | 6,530.00 | 6,231.00 | 6,400.00 | 6,400.00 | 108,225 |
| Dec 31, 2023 | 6,190.00 | 6,281.00 | 6,105.00 | 6,200.00 | 6,200.00 | 119,561 |
| Dec 28, 2023 | 6,232.00 | 6,248.00 | 6,120.00 | 6,190.00 | 6,190.00 | 406,955 |
| Dec 27, 2023 | 6,100.00 | 6,220.00 | 6,078.00 | 6,185.00 | 6,185.00 | 137,472 |
| Dec 26, 2023 | 6,302.00 | 6,340.00 | 6,033.00 | 6,075.00 | 6,075.00 | 210,684 |
| Dec 25, 2023 | 6,285.00 | 6,310.00 | 6,233.00 | 6,259.00 | 6,259.00 | 23,254 |
| Dec 24, 2023 | 6,192.00 | 6,237.00 | 6,178.00 | 6,206.00 | 6,206.00 | 14,073 |
| Dec 21, 2023 | 6,284.00 | 6,339.00 | 6,194.00 | 6,250.00 | 6,250.00 | 97,888 |
| Dec 20, 2023 | 6,350.00 | 6,350.00 | 6,269.00 | 6,284.00 | 6,284.00 | 106,948 |
| Dec 19, 2023 | 6,287.00 | 6,289.00 | 6,181.00 | 6,240.00 | 6,240.00 | 112,800 |
| Dec 18, 2023 | 6,192.00 | 6,323.00 | 6,137.00 | 6,240.00 | 6,240.00 | 71,679 |
| Dec 17, 2023 | 6,298.00 | 6,298.00 | 6,140.00 | 6,192.00 | 6,192.00 | 80,784 |
| Dec 14, 2023 | 5,990.00 | 6,148.00 | 5,975.00 | 6,113.00 | 6,113.00 | 108,875 |
| Dec 13, 2023 | 6,000.00 | 6,000.00 | 5,801.00 | 5,865.00 | 5,865.00 | 233,609 |
| Dec 12, 2023 | 5,950.00 | 5,960.00 | 5,847.00 | 5,863.00 | 5,863.00 | 98,244 |
| Dec 11, 2023 | 5,970.00 | 6,061.00 | 5,849.00 | 5,899.00 | 5,899.00 | 172,462 |
| Dec 10, 2023 | 6,100.00 | 6,144.00 | 6,004.00 | 6,030.00 | 6,030.00 | 45,376 |
| Dec 7, 2023 | 6,075.00 | 6,191.00 | 6,051.00 | 6,100.00 | 6,100.00 | 160,283 |
| Dec 6, 2023 | 6,200.00 | 6,201.00 | 6,044.00 | 6,044.00 | 6,044.00 | 90,153 |
| Dec 5, 2023 | 6,005.00 | 6,150.00 | 5,960.00 | 6,115.00 | 6,115.00 | 99,420 |
| Dec 4, 2023 | 5,928.00 | 6,010.00 | 5,907.00 | 6,005.00 | 6,005.00 | 89,537 |
| Dec 3, 2023 | 5,925.00 | 5,997.00 | 5,868.00 | 5,928.00 | 5,928.00 | 276,844 |
| Nov 30, 2023 | 5,859.00 | 5,900.00 | 5,701.00 | 5,846.00 | 5,846.00 | 259,479 |
| Nov 29, 2023 | 5,830.00 | 6,050.00 | 5,830.00 | 5,904.00 | 5,904.00 | 249,574 |
| Nov 28, 2023 | 5,737.00 | 5,880.00 | 5,725.00 | 5,830.00 | 5,830.00 | 128,844 |
| Nov 27, 2023 | 5,820.00 | 5,820.00 | 5,664.00 | 5,709.00 | 5,709.00 | 82,539 |
| Nov 26, 2023 | 5,789.00 | 5,823.00 | 5,730.00 | 5,739.00 | 5,739.00 | 20,783 |
| Nov 23, 2023 | 5,872.00 | 5,890.00 | 5,767.00 | 5,789.00 | 5,789.00 | 253,575 |
| Nov 22, 2023 | 5,685.00 | 5,900.00 | 5,520.00 | 5,838.00 | 5,838.00 | 147,749 |
| Nov 21, 2023 | 5,620.00 | 5,690.00 | 5,598.00 | 5,685.00 | 5,685.00 | 94,439 |
| Nov 20, 2023 | 5,556.00 | 5,617.00 | 5,500.00 | 5,607.00 | 5,607.00 | 209,819 |
| Nov 19, 2023 | 5,544.00 | 5,655.00 | 5,541.00 | 5,556.00 | 5,556.00 | 46,753 |
| Nov 16, 2023 | 5,501.00 | 5,644.00 | 5,466.00 | 5,644.00 | 5,644.00 | 124,050 |
| Nov 15, 2023 | 5,435.00 | 5,563.00 | 5,427.00 | 5,501.00 | 5,501.00 | 140,535 |
| Nov 14, 2023 | 5,383.00 | 5,477.00 | 5,200.00 | 5,435.00 | 5,435.00 | 199,243 |
| Nov 13, 2023 | 5,300.00 | 5,430.00 | 5,300.00 | 5,358.00 | 5,358.00 | 86,197 |
| Nov 12, 2023 | 5,505.00 | 5,511.00 | 5,333.00 | 5,365.00 | 5,365.00 | 63,914 |
| Nov 9, 2023 | 5,520.00 | 5,575.00 | 5,469.00 | 5,505.00 | 5,505.00 | 284,959 |
| Nov 8, 2023 | 5,638.00 | 5,638.00 | 5,470.00 | 5,494.00 | 5,494.00 | 214,760 |
| Nov 7, 2023 | 5,596.00 | 5,626.00 | 5,480.00 | 5,547.00 | 5,547.00 | 133,032 |
| Nov 6, 2023 | 5,700.00 | 5,700.00 | 5,500.00 | 5,555.00 | 5,555.00 | 144,683 |
| Nov 5, 2023 | 5,452.00 | 5,666.00 | 5,452.00 | 5,640.00 | 5,640.00 | 91,820 |
| Nov 2, 2023 | 5,337.00 | 5,452.00 | 5,301.00 | 5,452.00 | 5,452.00 | 666,927 |
| Nov 1, 2023 | 5,311.00 | 5,407.00 | 5,261.00 | 5,311.00 | 5,311.00 | 163,492 |
| Oct 31, 2023 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | - |
| Oct 30, 2023 | 5,180.00 | 5,322.00 | 5,180.00 | 5,295.00 | 5,295.00 | 327,012 |
| Oct 29, 2023 | 5,235.00 | 5,363.00 | 5,180.00 | 5,180.00 | 5,180.00 | 99,471 |
Related Tickers
000058.SZ Shenzhen SEG Co.,Ltd
9.82
+9.97%
FOXTl.XC
VPI.VN Van Phu - Invest Investment Joint Stock Company
57,300.00
+0.17%
FXG.F Foxtons Group plc
0.7150
-2.05%
ARGO.TA ARGO Properties N.V.
9,424.00
+0.48%
MVNE.TA Mivne Real Estate (K.D) Ltd
975.00
-1.02%
8830.T Sumitomo Realty & Development Co., Ltd.
4,594.00
-0.17%
PTLKF PT Lippo Karawaci Tbk
0.0090
0.00%
MLSR.TA Melisron Ltd.
28,640.00
-1.58%
AZRG.TA Azrieli Group Ltd.
26,840.00
-2.04%