HOMEBIOGAS LTD HMGS
TASE · Israel · Consumer Durables
ILA 87.70+1.70 (+1.98%)
Market open· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 81.50 | -1.57% | ILA 83.00 | ILA 84.50 | ILA 80.50 | 31.16K |
| 2026-09-29 | ILA 82.80 | -0.12% | ILA 82.90 | ILA 83.60 | ILA 80.50 | 37.27K |
| 2026-09-28 | ILA 82.90 | -1.43% | ILA 84.10 | ILA 84.10 | ILA 82.10 | 14.93K |
| 2026-09-25 | ILA 84.10 | 0.00% | ILA 84.10 | ILA 84.10 | ILA 84.10 | 0 |
| 2026-09-24 | ILA 84.10 | -3.11% | ILA 86.80 | ILA 85.80 | ILA 83.00 | 115.75K |
| 2026-09-23 | ILA 86.80 | -2.36% | ILA 88.90 | ILA 88.60 | ILA 84.90 | 33.13K |
| 2026-09-22 | ILA 88.90 | -2.41% | ILA 91.10 | ILA 91.00 | ILA 83.40 | 413.44K |
| 2026-09-21 | ILA 91.10 | 0.00% | ILA 91.10 | ILA 91.10 | ILA 91.10 | 0 |
| 2026-09-18 | ILA 91.10 | 0.00% | ILA 91.10 | ILA 91.10 | ILA 91.10 | 0 |
| 2026-09-17 | ILA 91.10 | -2.98% | ILA 94.00 | ILA 95.00 | ILA 86.00 | 131.15K |
| 2026-09-16 | ILA 93.90 | +3.30% | ILA 90.00 | ILA 95.00 | ILA 90.00 | 319.77K |
| 2026-09-15 | ILA 90.90 | +13.77% | ILA 78.20 | ILA 93.00 | ILA 78.20 | 343.33K |
| 2026-09-14 | ILA 79.90 | +0.25% | ILA 79.70 | ILA 81.00 | ILA 79.50 | 15.52K |
| 2026-09-11 | ILA 79.70 | 0.00% | ILA 79.70 | ILA 79.70 | ILA 79.70 | 0 |
| 2026-09-10 | ILA 79.70 | +0.25% | ILA 79.50 | ILA 80.10 | ILA 77.00 | 141.40K |
| 2026-09-09 | ILA 79.50 | -1.00% | ILA 80.30 | ILA 80.30 | ILA 78.50 | 98.17K |
| 2026-09-08 | ILA 80.30 | -3.49% | ILA 83.20 | ILA 83.00 | ILA 78.50 | 287.71K |
| 2026-09-07 | ILA 83.20 | -2.00% | ILA 84.90 | ILA 84.80 | ILA 80.10 | 53.09K |
| 2026-09-04 | ILA 84.90 | +1.92% | ILA 83.30 | ILA 84.90 | ILA 83.10 | 59.77K |
| 2026-09-03 | ILA 83.30 | 0.00% | ILA 83.30 | ILA 85.00 | ILA 82.50 | 4.69K |
| 2026-09-02 | ILA 83.30 | -1.77% | ILA 84.80 | ILA 84.60 | ILA 80.50 | 177.94K |
| 2026-09-01 | ILA 84.80 | +1.31% | ILA 83.70 | ILA 85.60 | ILA 83.10 | 94.77K |
| 2026-08-31 | ILA 83.70 | +8.98% | ILA 76.80 | ILA 88.00 | ILA 76.50 | 331.26K |
| 2026-08-28 | ILA 76.80 | +0.52% | ILA 76.40 | ILA 77.20 | ILA 75.40 | 215.72K |
| 2026-08-27 | ILA 76.40 | -0.78% | ILA 77.00 | ILA 79.80 | ILA 73.90 | 86.51K |
| 2026-08-26 | ILA 77.00 | -0.39% | ILA 77.30 | ILA 79.10 | ILA 75.00 | 61.62K |
| 2026-08-25 | ILA 77.30 | +1.18% | ILA 79.90 | ILA 79.90 | ILA 76.10 | 143.12K |
| 2026-08-24 | ILA 76.40 | -3.05% | ILA 80.00 | ILA 80.00 | ILA 76.10 | 147.22K |
| 2026-08-21 | ILA 78.80 | +8.39% | ILA 72.70 | ILA 79.90 | ILA 72.30 | 121.43K |
| 2026-08-20 | ILA 72.70 | -4.97% | ILA 76.50 | ILA 76.20 | ILA 71.70 | 82.76K |
| 2026-08-19 | ILA 76.50 | -0.13% | ILA 76.60 | ILA 78.60 | ILA 74.80 | 13.90K |
| 2026-08-18 | ILA 76.60 | +2.41% | ILA 74.80 | ILA 78.80 | ILA 74.20 | 89.68K |
| 2026-08-17 | ILA 74.80 | +0.54% | ILA 78.40 | ILA 78.90 | ILA 74.00 | 382.83K |
| 2026-08-14 | ILA 74.40 | +1.92% | ILA 73.00 | ILA 74.60 | ILA 74.30 | 7.78K |
| 2026-08-13 | ILA 73.00 | +3.84% | ILA 70.30 | ILA 74.90 | ILA 67.00 | 252.02K |
| 2026-08-12 | ILA 70.30 | -4.22% | ILA 73.40 | ILA 77.00 | ILA 69.00 | 130.12K |
| 2026-08-11 | ILA 73.40 | +1.80% | ILA 73.80 | ILA 75.80 | ILA 71.40 | 55.35K |
| 2026-08-10 | ILA 72.10 | -5.13% | ILA 76.00 | ILA 80.30 | ILA 70.10 | 335.55K |
| 2026-08-07 | ILA 76.00 | +0.40% | ILA 77.00 | ILA 77.00 | ILA 75.00 | 33.62K |
| 2026-08-06 | ILA 75.70 | 0.00% | ILA 75.70 | ILA 78.70 | ILA 74.50 | 153.32K |
| 2026-08-05 | ILA 75.70 | -5.85% | ILA 80.40 | ILA 82.90 | ILA 75.00 | 178.67K |
| 2026-08-04 | ILA 80.40 | -4.17% | ILA 83.90 | ILA 87.50 | ILA 80.00 | 197.10K |
| 2026-08-03 | ILA 83.90 | -5.62% | ILA 86.80 | ILA 89.60 | ILA 82.70 | 153.56K |
| 2026-07-31 | ILA 88.90 | +3.13% | ILA 86.20 | ILA 90.50 | ILA 81.30 | 321.30K |
| 2026-07-30 | ILA 86.20 | -5.07% | ILA 90.80 | ILA 91.00 | ILA 84.00 | 190.77K |
| 2026-07-29 | ILA 90.80 | -3.40% | ILA 94.00 | ILA 93.00 | ILA 89.50 | 109.15K |
| 2026-07-28 | ILA 94.00 | -2.08% | ILA 96.00 | ILA 97.30 | ILA 91.60 | 100.33K |
| 2026-07-27 | ILA 96.00 | +1.16% | ILA 95.00 | ILA 100.00 | ILA 92.00 | 246.53K |
| 2026-07-24 | ILA 94.90 | +2.59% | ILA 92.50 | ILA 96.20 | ILA 90.10 | 231.46K |
| 2026-07-22 | ILA 92.50 | -4.54% | ILA 96.90 | ILA 96.40 | ILA 92.00 | 220.32K |
| 2026-07-21 | ILA 96.90 | -0.10% | ILA 97.00 | ILA 97.20 | ILA 92.00 | 371.26K |
| 2026-07-20 | ILA 97.00 | -4.62% | ILA 100.00 | ILA 100.00 | ILA 92.30 | 764.48K |
| 2026-07-17 | ILA 101.70 | -3.97% | ILA 105.90 | ILA 105.90 | ILA 99.90 | 116.74K |
| 2026-07-16 | ILA 105.90 | -2.58% | ILA 108.70 | ILA 111.20 | ILA 103.60 | 202.96K |
| 2026-07-15 | ILA 108.70 | +3.33% | ILA 105.20 | ILA 113.70 | ILA 105.00 | 1.02M |
| 2026-07-14 | ILA 105.20 | +8.90% | ILA 96.60 | ILA 107.90 | ILA 96.60 | 1.79M |
| 2026-07-13 | ILA 96.60 | +2.22% | ILA 105.00 | ILA 111.00 | ILA 95.00 | 1.24M |
| 2026-07-10 | ILA 94.50 | -4.55% | ILA 101.40 | ILA 102.00 | ILA 93.00 | 384.24K |
| 2026-07-09 | ILA 99.00 | -0.70% | ILA 99.70 | ILA 110.00 | ILA 96.70 | 3.06M |
| 2026-07-08 | ILA 99.70 | +6.52% | ILA 98.50 | ILA 102.70 | ILA 88.10 | 2.10M |
| 2026-07-07 | ILA 93.60 | +20.15% | ILA 77.90 | ILA 95.00 | ILA 77.80 | 2.68M |
| 2026-07-06 | ILA 77.90 | -5.12% | ILA 80.10 | ILA 84.70 | ILA 77.00 | 193.69K |
| 2026-07-03 | ILA 82.10 | -0.12% | ILA 82.20 | ILA 85.00 | ILA 80.70 | 446.31K |
| 2026-07-02 | ILA 82.20 | +4.58% | ILA 78.60 | ILA 84.00 | ILA 78.60 | 2.19M |
| 2026-07-01 | ILA 78.60 | +15.59% | ILA 68.00 | ILA 80.00 | ILA 68.00 | 2.00M |
| 2026-06-30 | ILA 68.00 | +1.95% | ILA 66.70 | ILA 71.90 | ILA 65.50 | 232.71K |
| 2026-06-29 | ILA 66.70 | -0.30% | ILA 63.20 | ILA 69.00 | ILA 63.20 | 415.69K |
| 2026-06-26 | ILA 66.90 | 0.00% | ILA 66.90 | ILA 66.90 | ILA 66.90 | 0 |
| 2026-06-25 | ILA 66.90 | +0.60% | ILA 66.30 | ILA 70.00 | ILA 63.60 | 598.99K |
| 2026-06-24 | ILA 66.50 | -5.14% | ILA 70.50 | ILA 73.50 | ILA 65.00 | 548.81K |
| 2026-06-23 | ILA 70.10 | -8.49% | ILA 74.10 | ILA 75.60 | ILA 66.10 | 2.37M |
| 2026-06-22 | ILA 76.60 | -9.56% | ILA 88.00 | ILA 90.00 | ILA 74.00 | 3.74M |
| 2026-06-19 | ILA 84.70 | +21.87% | ILA 72.00 | ILA 88.00 | ILA 72.00 | 3.88M |
| 2026-06-18 | ILA 69.50 | +20.66% | ILA 57.70 | ILA 72.00 | ILA 53.00 | 2.55M |
| 2026-06-17 | ILA 57.60 | +7.66% | ILA 55.00 | ILA 60.80 | ILA 54.00 | 868.68K |
| 2026-06-16 | ILA 53.50 | -0.19% | ILA 54.80 | ILA 54.80 | ILA 53.30 | 11.69K |
| 2026-06-15 | ILA 53.60 | +5.10% | ILA 52.20 | ILA 56.10 | ILA 52.20 | 143.00K |
| 2026-06-12 | ILA 51.00 | +3.03% | ILA 50.60 | ILA 53.90 | ILA 50.30 | 259.78K |
| 2026-06-11 | ILA 49.50 | +3.34% | ILA 49.50 | ILA 51.00 | ILA 48.30 | 307.80K |
| 2026-06-10 | ILA 47.90 | -3.04% | ILA 49.40 | ILA 49.40 | ILA 44.90 | 506.52K |
| 2026-06-09 | ILA 49.40 | -3.52% | ILA 52.00 | ILA 52.00 | ILA 49.30 | 236.42K |
| 2026-06-08 | ILA 51.20 | -3.58% | ILA 53.40 | ILA 53.40 | ILA 50.50 | 113.81K |
| 2026-06-05 | ILA 53.10 | -2.93% | ILA 54.00 | ILA 54.00 | ILA 52.60 | 50.35K |
| 2026-06-04 | ILA 54.70 | -2.67% | ILA 57.40 | ILA 57.40 | ILA 54.00 | 114.10K |
| 2026-06-03 | ILA 56.20 | +3.12% | ILA 54.80 | ILA 57.00 | ILA 50.00 | 765.75K |
| 2026-06-02 | ILA 54.50 | -1.09% | ILA 56.40 | ILA 56.40 | ILA 53.10 | 61.80K |
| 2026-06-01 | ILA 55.10 | -1.08% | ILA 57.00 | ILA 57.00 | ILA 54.90 | 91.14K |
| 2026-05-29 | ILA 55.70 | -0.89% | ILA 56.50 | ILA 57.80 | ILA 55.10 | 88.43K |
| 2026-05-28 | ILA 56.20 | +4.46% | ILA 55.00 | ILA 57.30 | ILA 54.90 | 247.21K |
| 2026-05-27 | ILA 53.80 | -3.93% | ILA 56.00 | ILA 55.50 | ILA 52.60 | 300.73K |