GAD DAIRIES MARKETING 1992 LTD GAD
TASE · Israel · Consumer Non-Durables
ILA 1,260.00-8.00 (-0.63%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 1,268.00 | -1.01% | ILA 1,281.00 | ILA 1,289.00 | ILA 1,251.00 | 2.69K |
| 2026-09-29 | ILA 1,281.00 | -0.54% | ILA 1,288.00 | ILA 1,294.00 | ILA 1,262.00 | 16.31K |
| 2026-09-28 | ILA 1,288.00 | -0.69% | ILA 1,297.00 | ILA 1,300.00 | ILA 1,278.00 | 30.45K |
| 2026-09-25 | ILA 1,297.00 | 0.00% | ILA 1,297.00 | ILA 1,297.00 | ILA 1,297.00 | 0 |
| 2026-09-24 | ILA 1,297.00 | +1.81% | ILA 1,274.00 | ILA 1,313.00 | ILA 1,271.00 | 9.08K |
| 2026-09-23 | ILA 1,274.00 | -0.08% | ILA 1,275.00 | ILA 1,288.00 | ILA 1,265.00 | 100.21K |
| 2026-09-22 | ILA 1,275.00 | +1.67% | ILA 1,254.00 | ILA 1,292.00 | ILA 1,220.00 | 45.03K |
| 2026-09-21 | ILA 1,254.00 | 0.00% | ILA 1,254.00 | ILA 1,254.00 | ILA 1,254.00 | 0 |
| 2026-09-18 | ILA 1,254.00 | 0.00% | ILA 1,254.00 | ILA 1,254.00 | ILA 1,254.00 | 0 |
| 2026-09-17 | ILA 1,254.00 | -1.65% | ILA 1,266.00 | ILA 1,282.00 | ILA 1,239.00 | 41.98K |
| 2026-09-16 | ILA 1,275.00 | -2.00% | ILA 1,260.00 | ILA 1,300.00 | ILA 1,260.00 | 41.15K |
| 2026-09-15 | ILA 1,301.00 | -0.46% | ILA 1,307.00 | ILA 1,307.00 | ILA 1,300.00 | 2.56K |
| 2026-09-14 | ILA 1,307.00 | -2.97% | ILA 1,347.00 | ILA 1,329.00 | ILA 1,306.00 | 14.90K |
| 2026-09-11 | ILA 1,347.00 | 0.00% | ILA 1,347.00 | ILA 1,347.00 | ILA 1,347.00 | 0 |
| 2026-09-10 | ILA 1,347.00 | -3.72% | ILA 1,399.00 | ILA 1,399.00 | ILA 1,330.00 | 21.40K |
| 2026-09-09 | ILA 1,399.00 | -1.20% | ILA 1,416.00 | ILA 1,416.00 | ILA 1,369.00 | 7.75K |
| 2026-09-08 | ILA 1,416.00 | -2.48% | ILA 1,452.00 | ILA 1,430.00 | ILA 1,390.00 | 10.49K |
| 2026-09-07 | ILA 1,452.00 | -1.36% | ILA 1,472.00 | ILA 1,499.00 | ILA 1,417.00 | 76.30K |
| 2026-09-04 | ILA 1,472.00 | -0.14% | ILA 1,474.00 | ILA 1,474.00 | ILA 1,437.00 | 107.46K |
| 2026-09-03 | ILA 1,474.00 | -0.67% | ILA 1,484.00 | ILA 1,500.00 | ILA 1,460.00 | 20.84K |
| 2026-09-02 | ILA 1,484.00 | +3.92% | ILA 1,397.00 | ILA 1,500.00 | ILA 1,373.00 | 51.63K |
| 2026-09-01 | ILA 1,428.00 | +1.42% | ILA 1,408.00 | ILA 1,450.00 | ILA 1,405.00 | 54.01K |
| 2026-08-31 | ILA 1,408.00 | -1.81% | ILA 1,433.00 | ILA 1,433.00 | ILA 1,392.00 | 29.63K |
| 2026-08-28 | ILA 1,434.00 | +3.02% | ILA 1,392.00 | ILA 1,450.00 | ILA 1,392.00 | 72.17K |
| 2026-08-27 | ILA 1,392.00 | +1.61% | ILA 1,371.00 | ILA 1,401.00 | ILA 1,356.00 | 10.60K |
| 2026-08-26 | ILA 1,370.00 | +2.78% | ILA 1,356.00 | ILA 1,400.00 | ILA 1,356.00 | 195.82K |
| 2026-08-25 | ILA 1,333.00 | 0.00% | ILA 1,333.00 | ILA 1,338.00 | ILA 1,333.00 | 1.19K |
| 2026-08-24 | ILA 1,333.00 | +0.23% | ILA 1,330.00 | ILA 1,357.00 | ILA 1,318.00 | 11.19K |
| 2026-08-21 | ILA 1,330.00 | 0.00% | ILA 1,330.00 | ILA 1,341.00 | ILA 1,325.00 | 2.26K |
| 2026-08-20 | ILA 1,330.00 | -0.75% | ILA 1,340.00 | ILA 1,340.00 | ILA 1,322.00 | 4.76K |
| 2026-08-19 | ILA 1,340.00 | -0.07% | ILA 1,341.00 | ILA 1,346.00 | ILA 1,328.00 | 1.78K |
| 2026-08-18 | ILA 1,341.00 | -0.67% | ILA 1,350.00 | ILA 1,350.00 | ILA 1,339.00 | 9.87K |
| 2026-08-17 | ILA 1,350.00 | +0.22% | ILA 1,347.00 | ILA 1,355.00 | ILA 1,343.00 | 7.19K |
| 2026-08-14 | ILA 1,347.00 | -0.30% | ILA 1,351.00 | ILA 1,355.00 | ILA 1,310.00 | 1.76K |
| 2026-08-13 | ILA 1,351.00 | -0.07% | ILA 1,352.00 | ILA 1,359.00 | ILA 1,336.00 | 2.72K |
| 2026-08-12 | ILA 1,352.00 | -1.17% | ILA 1,368.00 | ILA 1,368.00 | ILA 1,345.00 | 9.00K |
| 2026-08-11 | ILA 1,368.00 | -2.22% | ILA 1,399.00 | ILA 1,380.00 | ILA 1,361.00 | 2.88K |
| 2026-08-10 | ILA 1,399.00 | -2.78% | ILA 1,439.00 | ILA 1,421.00 | ILA 1,366.00 | 14.30K |
| 2026-08-07 | ILA 1,439.00 | -1.03% | ILA 1,454.00 | ILA 1,446.00 | ILA 1,424.00 | 8.82K |
| 2026-08-06 | ILA 1,454.00 | +4.15% | ILA 1,396.00 | ILA 1,454.00 | ILA 1,400.00 | 82.08K |
| 2026-08-05 | ILA 1,396.00 | +1.23% | ILA 1,379.00 | ILA 1,408.00 | ILA 1,379.00 | 8.62K |
| 2026-08-04 | ILA 1,379.00 | -0.43% | ILA 1,385.00 | ILA 1,390.00 | ILA 1,372.00 | 5.70K |
| 2026-08-03 | ILA 1,385.00 | -0.14% | ILA 1,387.00 | ILA 1,401.00 | ILA 1,370.00 | 4.46K |
| 2026-07-31 | ILA 1,387.00 | +2.74% | ILA 1,350.00 | ILA 1,400.00 | ILA 1,350.00 | 4.32K |
| 2026-07-30 | ILA 1,350.00 | -0.22% | ILA 1,353.00 | ILA 1,353.00 | ILA 1,343.00 | 19.16K |
| 2026-07-29 | ILA 1,353.00 | +0.59% | ILA 1,345.00 | ILA 1,354.00 | ILA 1,345.00 | 7.44K |
| 2026-07-28 | ILA 1,345.00 | -0.44% | ILA 1,351.00 | ILA 1,351.00 | ILA 1,338.00 | 2.64K |
| 2026-07-27 | ILA 1,351.00 | 0.00% | ILA 1,351.00 | ILA 1,367.00 | ILA 1,317.00 | 4.79K |
| 2026-07-24 | ILA 1,351.00 | -1.31% | ILA 1,369.00 | ILA 1,366.00 | ILA 1,322.00 | 722 |
| 2026-07-22 | ILA 1,369.00 | +1.26% | ILA 1,352.00 | ILA 1,400.00 | ILA 1,343.00 | 50.37K |
| 2026-07-21 | ILA 1,352.00 | +2.58% | ILA 1,318.00 | ILA 1,399.00 | ILA 1,318.00 | 6.51K |
| 2026-07-20 | ILA 1,318.00 | -0.15% | ILA 1,320.00 | ILA 1,333.00 | ILA 1,297.00 | 10.02K |
| 2026-07-17 | ILA 1,320.00 | 0.00% | ILA 1,320.00 | ILA 1,322.00 | ILA 1,280.00 | 28.97K |
| 2026-07-16 | ILA 1,320.00 | -2.37% | ILA 1,352.00 | ILA 1,352.00 | ILA 1,287.00 | 222.95K |
| 2026-07-15 | ILA 1,352.00 | -0.95% | ILA 1,365.00 | ILA 1,367.00 | ILA 1,349.00 | 9.81K |
| 2026-07-14 | ILA 1,365.00 | +1.64% | ILA 1,343.00 | ILA 1,375.00 | ILA 1,340.00 | 18.76K |
| 2026-07-13 | ILA 1,343.00 | -1.90% | ILA 1,369.00 | ILA 1,349.00 | ILA 1,335.00 | 2.43K |
| 2026-07-10 | ILA 1,369.00 | -1.37% | ILA 1,388.00 | ILA 1,388.00 | ILA 1,358.00 | 4.66K |
| 2026-07-09 | ILA 1,388.00 | +2.06% | ILA 1,360.00 | ILA 1,394.00 | ILA 1,360.00 | 711 |
| 2026-07-08 | ILA 1,360.00 | -0.73% | ILA 1,370.00 | ILA 1,377.00 | ILA 1,339.00 | 24.54K |
| 2026-07-07 | ILA 1,370.00 | -0.72% | ILA 1,380.00 | ILA 1,385.00 | ILA 1,358.00 | 36.75K |
| 2026-07-06 | ILA 1,380.00 | -2.82% | ILA 1,420.00 | ILA 1,420.00 | ILA 1,363.00 | 25.52K |
| 2026-07-03 | ILA 1,420.00 | +2.60% | ILA 1,384.00 | ILA 1,434.00 | ILA 1,384.00 | 8.44K |
| 2026-07-02 | ILA 1,384.00 | +6.71% | ILA 1,297.00 | ILA 1,414.00 | ILA 1,297.00 | 50.50K |
| 2026-07-01 | ILA 1,297.00 | +0.23% | ILA 1,294.00 | ILA 1,310.00 | ILA 1,293.00 | 19.33K |
| 2026-06-30 | ILA 1,294.00 | +0.78% | ILA 1,284.00 | ILA 1,294.00 | ILA 1,267.00 | 36.45K |
| 2026-06-29 | ILA 1,284.00 | -1.53% | ILA 1,260.00 | ILA 1,327.00 | ILA 1,245.00 | 473.68K |
| 2026-06-26 | ILA 1,304.00 | 0.00% | ILA 1,304.00 | ILA 1,304.00 | ILA 1,304.00 | 0 |
| 2026-06-25 | ILA 1,304.00 | -1.51% | ILA 1,324.00 | ILA 1,388.00 | ILA 1,289.00 | 12.77K |
| 2026-06-24 | ILA 1,324.00 | -2.36% | ILA 1,356.00 | ILA 1,358.00 | ILA 1,309.00 | 165.93K |
| 2026-06-23 | ILA 1,356.00 | -4.51% | ILA 1,420.00 | ILA 1,413.00 | ILA 1,325.00 | 17.22K |
| 2026-06-22 | ILA 1,420.00 | -4.95% | ILA 1,494.00 | ILA 1,535.00 | ILA 1,389.00 | 25.03K |
| 2026-06-19 | ILA 1,494.00 | +2.26% | ILA 1,461.00 | ILA 1,530.00 | ILA 1,461.00 | 3.63K |
| 2026-06-18 | ILA 1,461.00 | +1.04% | ILA 1,446.00 | ILA 1,477.00 | ILA 1,446.00 | 6.49K |
| 2026-06-17 | ILA 1,446.00 | -1.63% | ILA 1,470.00 | ILA 1,482.00 | ILA 1,444.00 | 52.76K |
| 2026-06-16 | ILA 1,470.00 | -3.16% | ILA 1,518.00 | ILA 1,493.00 | ILA 1,390.00 | 5.38K |
| 2026-06-15 | ILA 1,518.00 | +0.07% | ILA 1,517.00 | ILA 1,595.00 | ILA 1,486.00 | 60.42K |
| 2026-06-12 | ILA 1,517.00 | +1.20% | ILA 1,499.00 | ILA 1,535.00 | ILA 1,495.00 | 35.41K |
| 2026-06-11 | ILA 1,499.00 | +1.63% | ILA 1,475.00 | ILA 1,526.00 | ILA 1,448.00 | 55.30K |
| 2026-06-10 | ILA 1,475.00 | -3.85% | ILA 1,534.00 | ILA 1,522.00 | ILA 1,401.00 | 26.00K |
| 2026-06-09 | ILA 1,534.00 | +2.20% | ILA 1,501.00 | ILA 1,561.00 | ILA 1,483.00 | 10.98K |
| 2026-06-08 | ILA 1,501.00 | +1.08% | ILA 1,485.00 | ILA 1,539.00 | ILA 1,446.00 | 13.02K |
| 2026-06-05 | ILA 1,485.00 | -0.40% | ILA 1,491.00 | ILA 1,485.00 | ILA 1,457.00 | 16.54K |
| 2026-06-04 | ILA 1,491.00 | +6.20% | ILA 1,404.00 | ILA 1,500.00 | ILA 1,398.00 | 29.34K |
| 2026-06-03 | ILA 1,404.00 | +0.36% | ILA 1,399.00 | ILA 1,421.00 | ILA 1,382.00 | 7.94K |
| 2026-06-02 | ILA 1,399.00 | +3.63% | ILA 1,350.00 | ILA 1,426.00 | ILA 1,350.00 | 48.22K |
| 2026-06-01 | ILA 1,350.00 | -2.88% | ILA 1,390.00 | ILA 1,390.00 | ILA 1,342.00 | 12.49K |
| 2026-05-29 | ILA 1,390.00 | +2.58% | ILA 1,355.00 | ILA 1,410.00 | ILA 1,350.00 | 10.05K |
| 2026-05-28 | ILA 1,355.00 | -3.76% | ILA 1,410.00 | ILA 1,410.00 | ILA 1,327.00 | 35.02K |
| 2026-05-27 | ILA 1,408.00 | +1.96% | ILA 1,381.00 | ILA 1,423.00 | ILA 1,373.00 | 24.06K |