Delek Automotive Systems Ltd. DLEA
TASE · Israel · Distribution Services
ILA 1,744.00-46.00 (-2.57%)
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 1,744.00 | -2.57% | ILA 1,790.00 | ILA 1,798.00 | ILA 1,739.00 | 75.02K |
| 2026-09-30 | ILA 1,790.00 | +1.76% | ILA 1,759.00 | ILA 1,790.00 | ILA 1,749.00 | 71.95K |
| 2026-09-29 | ILA 1,759.00 | +0.51% | ILA 1,750.00 | ILA 1,781.00 | ILA 1,748.00 | 33.94K |
| 2026-09-28 | ILA 1,750.00 | -0.68% | ILA 1,708.00 | ILA 1,757.00 | ILA 1,708.00 | 23.10K |
| 2026-09-25 | ILA 1,762.00 | 0.00% | ILA 1,762.00 | ILA 1,762.00 | ILA 1,762.00 | 0 |
| 2026-09-24 | ILA 1,762.00 | -0.79% | ILA 1,726.00 | ILA 1,775.00 | ILA 1,705.00 | 133.14K |
| 2026-09-23 | ILA 1,776.00 | +1.20% | ILA 1,762.00 | ILA 1,796.00 | ILA 1,738.00 | 50.02K |
| 2026-09-22 | ILA 1,755.00 | +0.06% | ILA 1,770.00 | ILA 1,798.00 | ILA 1,723.00 | 129.07K |
| 2026-09-21 | ILA 1,754.00 | 0.00% | ILA 1,754.00 | ILA 1,754.00 | ILA 1,754.00 | 0 |
| 2026-09-18 | ILA 1,754.00 | 0.00% | ILA 1,754.00 | ILA 1,754.00 | ILA 1,754.00 | 0 |
| 2026-09-17 | ILA 1,754.00 | -0.17% | ILA 1,757.00 | ILA 1,770.00 | ILA 1,730.00 | 143.10K |
| 2026-09-16 | ILA 1,757.00 | +1.50% | ILA 1,731.00 | ILA 1,786.00 | ILA 1,731.00 | 87.00K |
| 2026-09-15 | ILA 1,731.00 | -2.64% | ILA 1,778.00 | ILA 1,780.00 | ILA 1,730.00 | 101.65K |
| 2026-09-14 | ILA 1,778.00 | -3.00% | ILA 1,833.00 | ILA 1,833.00 | ILA 1,756.00 | 126.22K |
| 2026-09-11 | ILA 1,833.00 | 0.00% | ILA 1,833.00 | ILA 1,833.00 | ILA 1,833.00 | 0 |
| 2026-09-10 | ILA 1,833.00 | -3.53% | ILA 1,900.00 | ILA 1,915.00 | ILA 1,818.00 | 59.24K |
| 2026-09-09 | ILA 1,900.00 | +0.42% | ILA 1,892.00 | ILA 1,929.00 | ILA 1,892.00 | 100.18K |
| 2026-09-08 | ILA 1,892.00 | -2.82% | ILA 1,947.00 | ILA 1,951.00 | ILA 1,889.00 | 98.15K |
| 2026-09-07 | ILA 1,947.00 | -6.26% | ILA 2,077.00 | ILA 2,078.00 | ILA 1,942.00 | 156.07K |
| 2026-09-04 | ILA 2,077.00 | +3.59% | ILA 2,005.00 | ILA 2,152.00 | ILA 1,987.00 | 144.75K |
| 2026-09-03 | ILA 2,005.00 | +5.14% | ILA 1,900.00 | ILA 2,019.00 | ILA 1,900.00 | 161.76K |
| 2026-09-02 | ILA 1,907.00 | -1.45% | ILA 1,935.00 | ILA 1,947.00 | ILA 1,902.00 | 88.11K |
| 2026-09-01 | ILA 1,935.00 | -0.77% | ILA 1,912.00 | ILA 1,987.00 | ILA 1,889.00 | 180.80K |
| 2026-08-31 | ILA 1,950.00 | +4.84% | ILA 1,824.00 | ILA 1,964.00 | ILA 1,824.00 | 2.02M |
| 2026-08-28 | ILA 1,860.00 | -1.33% | ILA 1,885.00 | ILA 1,885.00 | ILA 1,765.00 | 213.72K |
| 2026-08-27 | ILA 1,885.00 | +17.96% | ILA 1,777.00 | ILA 1,981.00 | ILA 1,769.00 | 1.10M |
| 2026-08-26 | ILA 1,598.00 | +10.21% | ILA 1,450.00 | ILA 1,598.00 | ILA 1,422.00 | 296.78K |
| 2026-08-25 | ILA 1,450.00 | +2.40% | ILA 1,416.00 | ILA 1,471.00 | ILA 1,405.00 | 328.90K |
| 2026-08-24 | ILA 1,416.00 | -0.07% | ILA 1,450.00 | ILA 1,474.00 | ILA 1,379.00 | 403.08K |
| 2026-08-21 | ILA 1,417.00 | 0.00% | ILA 1,410.00 | ILA 1,430.00 | ILA 1,395.00 | 142.35K |
| 2026-08-20 | ILA 1,417.00 | -1.94% | ILA 1,467.00 | ILA 1,467.00 | ILA 1,410.00 | 103.76K |
| 2026-08-19 | ILA 1,445.00 | -1.37% | ILA 1,465.00 | ILA 1,500.00 | ILA 1,444.00 | 138.54K |
| 2026-08-18 | ILA 1,465.00 | +0.27% | ILA 1,461.00 | ILA 1,501.00 | ILA 1,461.00 | 135.85K |
| 2026-08-17 | ILA 1,461.00 | +0.83% | ILA 1,421.00 | ILA 1,508.00 | ILA 1,421.00 | 320.44K |
| 2026-08-14 | ILA 1,449.00 | -0.07% | ILA 1,450.00 | ILA 1,458.00 | ILA 1,430.00 | 35.39K |
| 2026-08-13 | ILA 1,450.00 | -1.02% | ILA 1,451.00 | ILA 1,471.00 | ILA 1,428.00 | 279.76K |
| 2026-08-12 | ILA 1,465.00 | -1.81% | ILA 1,492.00 | ILA 1,498.00 | ILA 1,445.00 | 159.00K |
| 2026-08-11 | ILA 1,492.00 | -1.19% | ILA 1,513.00 | ILA 1,528.00 | ILA 1,467.00 | 286.22K |
| 2026-08-10 | ILA 1,510.00 | -1.18% | ILA 1,528.00 | ILA 1,549.00 | ILA 1,510.00 | 826.56K |
| 2026-08-07 | ILA 1,528.00 | +1.26% | ILA 1,509.00 | ILA 1,539.00 | ILA 1,501.00 | 80.40K |
| 2026-08-06 | ILA 1,509.00 | -2.77% | ILA 1,552.00 | ILA 1,568.00 | ILA 1,509.00 | 950.00K |
| 2026-08-05 | ILA 1,552.00 | -2.08% | ILA 1,585.00 | ILA 1,605.00 | ILA 1,496.00 | 276.23K |
| 2026-08-04 | ILA 1,585.00 | -3.53% | ILA 1,644.00 | ILA 1,659.00 | ILA 1,580.00 | 196.18K |
| 2026-08-03 | ILA 1,643.00 | -3.01% | ILA 1,694.00 | ILA 1,705.00 | ILA 1,640.00 | 135.24K |
| 2026-07-31 | ILA 1,694.00 | +1.38% | ILA 1,671.00 | ILA 1,694.00 | ILA 1,657.00 | 51.95K |
| 2026-07-30 | ILA 1,671.00 | -3.07% | ILA 1,724.00 | ILA 1,738.00 | ILA 1,661.00 | 177.14K |
| 2026-07-29 | ILA 1,724.00 | +0.23% | ILA 1,691.00 | ILA 1,733.00 | ILA 1,691.00 | 84.79K |
| 2026-07-28 | ILA 1,720.00 | +2.69% | ILA 1,689.00 | ILA 1,741.00 | ILA 1,660.00 | 75.21K |
| 2026-07-27 | ILA 1,675.00 | -2.67% | ILA 1,738.00 | ILA 1,758.00 | ILA 1,669.00 | 74.16K |
| 2026-07-24 | ILA 1,721.00 | +0.35% | ILA 1,715.00 | ILA 1,727.00 | ILA 1,684.00 | 65.78K |
| 2026-07-22 | ILA 1,715.00 | +0.94% | ILA 1,699.00 | ILA 1,732.00 | ILA 1,679.00 | 66.43K |
| 2026-07-21 | ILA 1,699.00 | +1.13% | ILA 1,668.00 | ILA 1,712.00 | ILA 1,667.00 | 111.52K |
| 2026-07-20 | ILA 1,680.00 | +0.90% | ILA 1,660.00 | ILA 1,695.00 | ILA 1,647.00 | 73.20K |
| 2026-07-17 | ILA 1,665.00 | -0.54% | ILA 1,674.00 | ILA 1,674.00 | ILA 1,633.00 | 61.49K |
| 2026-07-16 | ILA 1,674.00 | -1.41% | ILA 1,687.00 | ILA 1,697.00 | ILA 1,649.00 | 111.05K |
| 2026-07-15 | ILA 1,698.00 | +1.68% | ILA 1,650.00 | ILA 1,707.00 | ILA 1,650.00 | 158.60K |
| 2026-07-14 | ILA 1,670.00 | +3.92% | ILA 1,700.00 | ILA 1,750.00 | ILA 1,630.00 | 299.98K |
| 2026-07-13 | ILA 1,607.00 | +2.23% | ILA 1,572.00 | ILA 1,611.00 | ILA 1,521.00 | 184.01K |
| 2026-07-10 | ILA 1,572.00 | -1.81% | ILA 1,601.00 | ILA 1,601.00 | ILA 1,560.00 | 96.70K |
| 2026-07-09 | ILA 1,601.00 | -2.08% | ILA 1,617.00 | ILA 1,638.00 | ILA 1,600.00 | 143.63K |
| 2026-07-08 | ILA 1,635.00 | 0.00% | ILA 1,621.00 | ILA 1,652.00 | ILA 1,601.00 | 79.57K |
| 2026-07-07 | ILA 1,635.00 | -0.30% | ILA 1,640.00 | ILA 1,649.00 | ILA 1,621.00 | 124.06K |
| 2026-07-06 | ILA 1,640.00 | -2.09% | ILA 1,675.00 | ILA 1,707.00 | ILA 1,624.00 | 148.23K |
| 2026-07-03 | ILA 1,675.00 | +3.33% | ILA 1,610.00 | ILA 1,682.00 | ILA 1,608.00 | 96.59K |
| 2026-07-02 | ILA 1,621.00 | -1.16% | ILA 1,634.00 | ILA 1,644.00 | ILA 1,574.00 | 141.62K |
| 2026-07-01 | ILA 1,640.00 | +1.80% | ILA 1,611.00 | ILA 1,661.00 | ILA 1,600.00 | 111.12K |
| 2026-06-30 | ILA 1,611.00 | +0.94% | ILA 1,604.00 | ILA 1,664.00 | ILA 1,563.00 | 193.44K |
| 2026-06-29 | ILA 1,596.00 | +0.38% | ILA 1,567.00 | ILA 1,624.00 | ILA 1,567.00 | 101.50K |
| 2026-06-26 | ILA 1,590.00 | 0.00% | ILA 1,590.00 | ILA 1,590.00 | ILA 1,590.00 | 0 |
| 2026-06-25 | ILA 1,590.00 | -2.75% | ILA 1,624.00 | ILA 1,649.00 | ILA 1,568.00 | 176.26K |
| 2026-06-24 | ILA 1,635.00 | +1.18% | ILA 1,616.00 | ILA 1,640.00 | ILA 1,506.00 | 370.84K |
| 2026-06-23 | ILA 1,616.00 | -1.34% | ILA 1,638.00 | ILA 1,638.00 | ILA 1,594.00 | 94.39K |
| 2026-06-22 | ILA 1,638.00 | +0.06% | ILA 1,637.00 | ILA 1,660.00 | ILA 1,595.00 | 89.42K |
| 2026-06-19 | ILA 1,637.00 | -3.19% | ILA 1,691.00 | ILA 1,691.00 | ILA 1,621.00 | 122.14K |
| 2026-06-18 | ILA 1,691.00 | -2.54% | ILA 1,735.00 | ILA 1,743.00 | ILA 1,677.00 | 482.07K |
| 2026-06-17 | ILA 1,735.00 | -2.03% | ILA 1,844.00 | ILA 1,844.00 | ILA 1,721.00 | 118.80K |
| 2026-06-16 | ILA 1,771.00 | -2.10% | ILA 1,809.00 | ILA 1,834.00 | ILA 1,771.00 | 81.15K |
| 2026-06-15 | ILA 1,809.00 | -4.34% | ILA 1,891.00 | ILA 1,908.00 | ILA 1,793.00 | 366.45K |
| 2026-06-12 | ILA 1,891.00 | +2.27% | ILA 1,862.00 | ILA 1,904.00 | ILA 1,860.00 | 87.58K |
| 2026-06-11 | ILA 1,849.00 | +0.43% | ILA 1,811.00 | ILA 1,865.00 | ILA 1,811.00 | 100.10K |
| 2026-06-10 | ILA 1,841.00 | -1.76% | ILA 1,889.00 | ILA 1,889.00 | ILA 1,810.00 | 153.28K |
| 2026-06-09 | ILA 1,874.00 | +0.16% | ILA 1,872.00 | ILA 1,893.00 | ILA 1,857.00 | 80.42K |
| 2026-06-08 | ILA 1,871.00 | -5.03% | ILA 1,901.00 | ILA 1,936.00 | ILA 1,859.00 | 375.75K |
| 2026-06-05 | ILA 1,970.00 | +3.14% | ILA 1,881.00 | ILA 1,994.00 | ILA 1,881.00 | 177.17K |
| 2026-06-04 | ILA 1,910.00 | -1.75% | ILA 1,932.00 | ILA 1,953.00 | ILA 1,870.00 | 142.20K |
| 2026-06-03 | ILA 1,944.00 | -1.62% | ILA 1,976.00 | ILA 1,976.00 | ILA 1,903.00 | 160.28K |
| 2026-06-02 | ILA 1,976.00 | +7.10% | ILA 1,847.00 | ILA 1,980.00 | ILA 1,847.00 | 686.25K |
| 2026-06-01 | ILA 1,845.00 | -5.34% | ILA 1,931.00 | ILA 1,949.00 | ILA 1,838.00 | 204.85K |
| 2026-05-29 | ILA 1,949.00 | +3.89% | ILA 1,876.00 | ILA 1,962.00 | ILA 1,884.00 | 171.83K |
| 2026-05-28 | ILA 1,876.00 | +1.85% | ILA 1,842.00 | ILA 1,921.00 | ILA 1,842.00 | 119.94K |