Airport City Ltd ARPT
TASE · Israel · Finance
ILA 5,289.00-11.00 (-0.21%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 5,289.00 | -0.21% | ILA 5,370.00 | ILA 5,390.00 | ILA 5,244.00 | 99.79K |
| 2026-09-30 | ILA 5,300.00 | -0.34% | ILA 5,325.00 | ILA 5,397.00 | ILA 5,262.00 | 145.49K |
| 2026-09-29 | ILA 5,318.00 | +1.22% | ILA 5,254.00 | ILA 5,380.00 | ILA 5,253.00 | 68.11K |
| 2026-09-28 | ILA 5,254.00 | -0.94% | ILA 5,304.00 | ILA 5,304.00 | ILA 5,233.00 | 78.94K |
| 2026-09-25 | ILA 5,304.00 | 0.00% | ILA 5,304.00 | ILA 5,304.00 | ILA 5,304.00 | 0 |
| 2026-09-24 | ILA 5,304.00 | -0.62% | ILA 5,310.00 | ILA 5,311.00 | ILA 5,219.00 | 207.95K |
| 2026-09-23 | ILA 5,337.00 | -0.56% | ILA 5,367.00 | ILA 5,437.00 | ILA 5,288.00 | 103.38K |
| 2026-09-22 | ILA 5,367.00 | 0.00% | ILA 5,367.00 | ILA 5,453.00 | ILA 5,292.00 | 247.92K |
| 2026-09-21 | ILA 5,367.00 | 0.00% | ILA 5,367.00 | ILA 5,367.00 | ILA 5,367.00 | 0 |
| 2026-09-18 | ILA 5,367.00 | 0.00% | ILA 5,367.00 | ILA 5,367.00 | ILA 5,367.00 | 0 |
| 2026-09-17 | ILA 5,367.00 | -1.25% | ILA 5,435.00 | ILA 5,493.00 | ILA 5,362.00 | 426.90K |
| 2026-09-16 | ILA 5,435.00 | +0.31% | ILA 5,418.00 | ILA 5,514.00 | ILA 5,395.00 | 828.97K |
| 2026-09-15 | ILA 5,418.00 | -0.99% | ILA 5,472.00 | ILA 5,534.00 | ILA 5,381.00 | 235.32K |
| 2026-09-14 | ILA 5,472.00 | +0.87% | ILA 5,425.00 | ILA 5,472.00 | ILA 5,398.00 | 43.55K |
| 2026-09-11 | ILA 5,425.00 | 0.00% | ILA 5,425.00 | ILA 5,425.00 | ILA 5,425.00 | 0 |
| 2026-09-10 | ILA 5,425.00 | -1.69% | ILA 5,518.00 | ILA 5,525.00 | ILA 5,390.00 | 77.20K |
| 2026-09-09 | ILA 5,518.00 | -0.04% | ILA 5,520.00 | ILA 5,571.00 | ILA 5,460.00 | 123.03K |
| 2026-09-08 | ILA 5,520.00 | -2.27% | ILA 5,674.00 | ILA 5,675.00 | ILA 5,480.00 | 171.39K |
| 2026-09-07 | ILA 5,648.00 | -1.36% | ILA 5,792.00 | ILA 5,794.00 | ILA 5,600.00 | 124.67K |
| 2026-09-04 | ILA 5,726.00 | +0.56% | ILA 5,700.00 | ILA 5,750.00 | ILA 5,612.00 | 94.14K |
| 2026-09-03 | ILA 5,694.00 | +0.51% | ILA 5,665.00 | ILA 5,702.00 | ILA 5,629.00 | 158.99K |
| 2026-09-02 | ILA 5,665.00 | +3.00% | ILA 5,500.00 | ILA 5,665.00 | ILA 5,474.00 | 220.86K |
| 2026-09-01 | ILA 5,500.00 | +2.08% | ILA 5,388.00 | ILA 5,546.00 | ILA 5,340.00 | 265.98K |
| 2026-08-31 | ILA 5,388.00 | +0.62% | ILA 5,312.00 | ILA 5,388.00 | ILA 5,286.00 | 244.39K |
| 2026-08-28 | ILA 5,355.00 | 0.00% | ILA 5,303.00 | ILA 5,376.00 | ILA 5,300.00 | 84.54K |
| 2026-08-27 | ILA 5,355.00 | +2.65% | ILA 5,266.00 | ILA 5,355.00 | ILA 5,222.00 | 119.56K |
| 2026-08-26 | ILA 5,217.00 | +2.11% | ILA 5,109.00 | ILA 5,229.00 | ILA 5,076.00 | 158.92K |
| 2026-08-25 | ILA 5,109.00 | +0.79% | ILA 5,069.00 | ILA 5,132.00 | ILA 5,050.00 | 114.59K |
| 2026-08-24 | ILA 5,069.00 | -0.94% | ILA 5,117.00 | ILA 5,202.00 | ILA 5,044.00 | 85.48K |
| 2026-08-21 | ILA 5,117.00 | +0.39% | ILA 5,056.00 | ILA 5,136.00 | ILA 5,056.00 | 57.94K |
| 2026-08-20 | ILA 5,097.00 | -0.76% | ILA 5,140.00 | ILA 5,205.00 | ILA 5,064.00 | 70.12K |
| 2026-08-19 | ILA 5,136.00 | +1.70% | ILA 5,098.00 | ILA 5,145.00 | ILA 5,019.00 | 103.00K |
| 2026-08-18 | ILA 5,050.00 | +1.00% | ILA 4,957.00 | ILA 5,073.00 | ILA 4,922.00 | 93.60K |
| 2026-08-17 | ILA 5,000.00 | -3.31% | ILA 5,171.00 | ILA 5,172.00 | ILA 5,000.00 | 122.05K |
| 2026-08-14 | ILA 5,171.00 | +0.72% | ILA 5,134.00 | ILA 5,201.00 | ILA 5,105.00 | 28.83K |
| 2026-08-13 | ILA 5,134.00 | +0.90% | ILA 5,088.00 | ILA 5,186.00 | ILA 5,067.00 | 81.83K |
| 2026-08-12 | ILA 5,088.00 | -1.49% | ILA 5,200.00 | ILA 5,239.00 | ILA 5,088.00 | 109.16K |
| 2026-08-11 | ILA 5,165.00 | +0.06% | ILA 5,162.00 | ILA 5,238.00 | ILA 5,131.00 | 81.75K |
| 2026-08-10 | ILA 5,162.00 | -1.60% | ILA 5,264.00 | ILA 5,300.00 | ILA 5,162.00 | 124.50K |
| 2026-08-07 | ILA 5,246.00 | -0.10% | ILA 5,251.00 | ILA 5,378.00 | ILA 5,225.00 | 77.42K |
| 2026-08-06 | ILA 5,251.00 | +0.94% | ILA 5,202.00 | ILA 5,279.00 | ILA 5,150.00 | 1.65M |
| 2026-08-05 | ILA 5,202.00 | -0.91% | ILA 5,250.00 | ILA 5,319.00 | ILA 5,202.00 | 225.60K |
| 2026-08-04 | ILA 5,250.00 | -1.00% | ILA 5,303.00 | ILA 5,390.00 | ILA 5,201.00 | 191.63K |
| 2026-08-03 | ILA 5,303.00 | -3.76% | ILA 5,510.00 | ILA 5,573.00 | ILA 5,290.00 | 261.37K |
| 2026-07-31 | ILA 5,510.00 | +0.64% | ILA 5,437.00 | ILA 5,554.00 | ILA 5,437.00 | 116.95K |
| 2026-07-30 | ILA 5,475.00 | +0.81% | ILA 5,460.00 | ILA 5,593.00 | ILA 5,411.00 | 111.69K |
| 2026-07-29 | ILA 5,431.00 | -0.89% | ILA 5,480.00 | ILA 5,567.00 | ILA 5,418.00 | 137.77K |
| 2026-07-28 | ILA 5,480.00 | +0.51% | ILA 5,481.00 | ILA 5,553.00 | ILA 5,453.00 | 78.66K |
| 2026-07-27 | ILA 5,452.00 | -2.73% | ILA 5,633.00 | ILA 5,703.00 | ILA 5,452.00 | 116.02K |
| 2026-07-24 | ILA 5,605.00 | +0.48% | ILA 5,464.00 | ILA 5,636.00 | ILA 5,460.00 | 216.87K |
| 2026-07-22 | ILA 5,578.00 | +1.42% | ILA 5,500.00 | ILA 5,635.00 | ILA 5,489.00 | 148.83K |
| 2026-07-21 | ILA 5,500.00 | +0.24% | ILA 5,487.00 | ILA 5,648.00 | ILA 5,480.00 | 114.05K |
| 2026-07-20 | ILA 5,487.00 | +0.59% | ILA 5,428.00 | ILA 5,514.00 | ILA 5,363.00 | 569.88K |
| 2026-07-17 | ILA 5,455.00 | +0.09% | ILA 5,450.00 | ILA 5,507.00 | ILA 5,411.00 | 56.28K |
| 2026-07-16 | ILA 5,450.00 | -2.43% | ILA 5,622.00 | ILA 5,739.00 | ILA 5,435.00 | 997.83K |
| 2026-07-15 | ILA 5,586.00 | +2.82% | ILA 5,433.00 | ILA 5,586.00 | ILA 5,433.00 | 175.01K |
| 2026-07-14 | ILA 5,433.00 | -2.53% | ILA 5,451.00 | ILA 5,571.00 | ILA 5,416.00 | 185.50K |
| 2026-07-13 | ILA 5,574.00 | +0.58% | ILA 5,542.00 | ILA 5,631.00 | ILA 5,494.00 | 105.92K |
| 2026-07-10 | ILA 5,542.00 | -0.86% | ILA 5,590.00 | ILA 5,678.00 | ILA 5,541.00 | 64.25K |
| 2026-07-09 | ILA 5,590.00 | -1.48% | ILA 5,719.00 | ILA 5,729.00 | ILA 5,491.00 | 137.28K |
| 2026-07-08 | ILA 5,674.00 | -1.17% | ILA 5,741.00 | ILA 5,789.00 | ILA 5,621.00 | 102.01K |
| 2026-07-07 | ILA 5,741.00 | +0.44% | ILA 5,735.00 | ILA 5,820.00 | ILA 5,693.00 | 197.83K |
| 2026-07-06 | ILA 5,716.00 | +1.37% | ILA 5,639.00 | ILA 5,799.00 | ILA 5,639.00 | 196.33K |
| 2026-07-03 | ILA 5,639.00 | -0.12% | ILA 5,724.00 | ILA 5,725.00 | ILA 5,600.00 | 83.05K |
| 2026-07-02 | ILA 5,646.00 | +1.91% | ILA 5,540.00 | ILA 5,674.00 | ILA 5,539.00 | 140.71K |
| 2026-07-01 | ILA 5,540.00 | +3.75% | ILA 5,340.00 | ILA 5,600.00 | ILA 5,320.00 | 147.74K |
| 2026-06-30 | ILA 5,340.00 | -1.53% | ILA 5,469.00 | ILA 5,469.00 | ILA 5,294.00 | 217.50K |
| 2026-06-29 | ILA 5,423.00 | +3.59% | ILA 5,243.00 | ILA 5,499.00 | ILA 5,243.00 | 656.25K |
| 2026-06-26 | ILA 5,235.00 | 0.00% | ILA 5,235.00 | ILA 5,235.00 | ILA 5,235.00 | 0 |
| 2026-06-25 | ILA 5,235.00 | -0.48% | ILA 5,260.00 | ILA 5,319.00 | ILA 5,210.00 | 1.08M |
| 2026-06-24 | ILA 5,260.00 | +0.06% | ILA 5,258.00 | ILA 5,400.00 | ILA 5,244.00 | 168.97K |
| 2026-06-23 | ILA 5,257.00 | +1.78% | ILA 5,163.00 | ILA 5,332.00 | ILA 5,111.00 | 219.72K |
| 2026-06-22 | ILA 5,165.00 | -0.69% | ILA 5,200.00 | ILA 5,293.00 | ILA 5,128.00 | 178.02K |
| 2026-06-19 | ILA 5,201.00 | +0.02% | ILA 5,200.00 | ILA 5,261.00 | ILA 5,154.00 | 199.35K |
| 2026-06-18 | ILA 5,200.00 | +0.06% | ILA 5,197.00 | ILA 5,287.00 | ILA 5,167.00 | 299.91K |
| 2026-06-17 | ILA 5,197.00 | -1.05% | ILA 5,252.00 | ILA 5,328.00 | ILA 5,187.00 | 251.74K |
| 2026-06-16 | ILA 5,252.00 | -0.85% | ILA 5,297.00 | ILA 5,387.00 | ILA 5,246.00 | 239.21K |
| 2026-06-15 | ILA 5,297.00 | -3.59% | ILA 5,562.00 | ILA 5,658.00 | ILA 5,247.00 | 253.63K |
| 2026-06-12 | ILA 5,494.00 | +2.44% | ILA 5,395.00 | ILA 5,524.00 | ILA 5,394.00 | 123.59K |
| 2026-06-11 | ILA 5,363.00 | +1.28% | ILA 5,295.00 | ILA 5,396.00 | ILA 5,295.00 | 92.32K |
| 2026-06-10 | ILA 5,295.00 | -0.21% | ILA 5,348.00 | ILA 5,405.00 | ILA 5,220.00 | 168.76K |
| 2026-06-09 | ILA 5,306.00 | -1.74% | ILA 5,400.00 | ILA 5,449.00 | ILA 5,294.00 | 78.93K |
| 2026-06-08 | ILA 5,400.00 | -0.74% | ILA 5,358.00 | ILA 5,437.00 | ILA 5,305.00 | 62.50K |
| 2026-06-05 | ILA 5,440.00 | 0.00% | ILA 5,440.00 | ILA 5,475.00 | ILA 5,371.00 | 84.71K |
| 2026-06-04 | ILA 5,440.00 | -1.22% | ILA 5,507.00 | ILA 5,559.00 | ILA 5,350.00 | 513.10K |
| 2026-06-03 | ILA 5,507.00 | +4.40% | ILA 5,322.00 | ILA 5,567.00 | ILA 5,227.00 | 1.76M |
| 2026-06-02 | ILA 5,275.00 | -1.16% | ILA 5,335.00 | ILA 5,394.00 | ILA 5,230.00 | 129.17K |
| 2026-06-01 | ILA 5,337.00 | -1.28% | ILA 5,406.00 | ILA 5,436.00 | ILA 5,306.00 | 2.28M |
| 2026-05-29 | ILA 5,406.00 | +1.77% | ILA 5,343.00 | ILA 5,406.00 | ILA 5,285.00 | 200.90K |
| 2026-05-28 | ILA 5,312.00 | -2.23% | ILA 5,325.00 | ILA 5,496.00 | ILA 5,200.00 | 110.78K |