ICL Group Ltd. ICL
TASE · Israel · Process Industries
ILA 1,543.00-3.00 (-0.19%)
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 1,543.00 | -0.19% | ILA 1,545.00 | ILA 1,563.00 | ILA 1,543.00 | 935.16K |
| 2026-09-30 | ILA 1,546.00 | -3.44% | ILA 1,588.00 | ILA 1,624.00 | ILA 1,546.00 | 2.42M |
| 2026-09-29 | ILA 1,601.00 | +2.96% | ILA 1,572.00 | ILA 1,601.00 | ILA 1,571.00 | 2.22M |
| 2026-09-28 | ILA 1,555.00 | -2.57% | ILA 1,589.00 | ILA 1,595.00 | ILA 1,547.00 | 1.44M |
| 2026-09-25 | ILA 1,596.00 | 0.00% | ILA 1,596.00 | ILA 1,596.00 | ILA 1,596.00 | 0 |
| 2026-09-24 | ILA 1,596.00 | -1.24% | ILA 1,601.00 | ILA 1,616.00 | ILA 1,590.00 | 1.50M |
| 2026-09-23 | ILA 1,616.00 | -0.19% | ILA 1,636.00 | ILA 1,637.00 | ILA 1,601.00 | 1.53M |
| 2026-09-22 | ILA 1,619.00 | -2.88% | ILA 1,630.00 | ILA 1,630.00 | ILA 1,593.00 | 3.63M |
| 2026-09-21 | ILA 1,667.00 | 0.00% | ILA 1,667.00 | ILA 1,667.00 | ILA 1,667.00 | 0 |
| 2026-09-18 | ILA 1,667.00 | 0.00% | ILA 1,667.00 | ILA 1,667.00 | ILA 1,667.00 | 0 |
| 2026-09-17 | ILA 1,667.00 | -1.01% | ILA 1,673.00 | ILA 1,685.00 | ILA 1,648.00 | 2.69M |
| 2026-09-16 | ILA 1,684.00 | +0.30% | ILA 1,690.00 | ILA 1,693.00 | ILA 1,669.00 | 1.11M |
| 2026-09-15 | ILA 1,679.00 | -0.65% | ILA 1,690.00 | ILA 1,690.00 | ILA 1,666.00 | 843.04K |
| 2026-09-14 | ILA 1,690.00 | -3.43% | ILA 1,732.00 | ILA 1,737.00 | ILA 1,668.00 | 1.80M |
| 2026-09-11 | ILA 1,750.00 | 0.00% | ILA 1,750.00 | ILA 1,750.00 | ILA 1,750.00 | 0 |
| 2026-09-10 | ILA 1,750.00 | -1.35% | ILA 1,800.00 | ILA 1,800.00 | ILA 1,743.00 | 2.93M |
| 2026-09-09 | ILA 1,774.00 | +0.17% | ILA 1,785.00 | ILA 1,785.00 | ILA 1,761.00 | 1.72M |
| 2026-09-08 | ILA 1,771.00 | -0.73% | ILA 1,784.00 | ILA 1,804.00 | ILA 1,763.00 | 3.45M |
| 2026-09-07 | ILA 1,784.00 | +1.08% | ILA 1,761.00 | ILA 1,785.00 | ILA 1,731.00 | 1.07M |
| 2026-09-04 | ILA 1,765.00 | +0.97% | ILA 1,768.00 | ILA 1,783.00 | ILA 1,747.00 | 801.27K |
| 2026-09-03 | ILA 1,748.00 | -0.34% | ILA 1,776.00 | ILA 1,788.00 | ILA 1,738.00 | 3.12M |
| 2026-09-02 | ILA 1,754.00 | +1.50% | ILA 1,740.00 | ILA 1,754.00 | ILA 1,709.00 | 5.41M |
| 2026-09-01 | ILA 1,728.00 | +1.11% | ILA 1,708.00 | ILA 1,730.00 | ILA 1,695.00 | 2.10M |
| 2026-08-31 | ILA 1,709.00 | +2.95% | ILA 1,666.00 | ILA 1,718.00 | ILA 1,666.00 | 5.27M |
| 2026-08-28 | ILA 1,660.00 | -1.13% | ILA 1,660.00 | ILA 1,673.00 | ILA 1,645.00 | 2.21M |
| 2026-08-27 | ILA 1,679.00 | -0.89% | ILA 1,694.00 | ILA 1,701.00 | ILA 1,672.00 | 964.53K |
| 2026-08-26 | ILA 1,694.00 | +2.05% | ILA 1,660.00 | ILA 1,695.00 | ILA 1,646.00 | 1.77M |
| 2026-08-25 | ILA 1,660.00 | -4.43% | ILA 1,726.00 | ILA 1,728.00 | ILA 1,660.00 | 1.10M |
| 2026-08-24 | ILA 1,737.00 | +2.84% | ILA 1,720.00 | ILA 1,745.00 | ILA 1,696.00 | 2.44M |
| 2026-08-21 | ILA 1,689.00 | +3.30% | ILA 1,644.00 | ILA 1,715.00 | ILA 1,644.00 | 1.21M |
| 2026-08-20 | ILA 1,635.00 | -0.73% | ILA 1,647.00 | ILA 1,655.00 | ILA 1,602.00 | 1.61M |
| 2026-08-19 | ILA 1,647.00 | +1.86% | ILA 1,618.00 | ILA 1,647.00 | ILA 1,566.00 | 2.47M |
| 2026-08-18 | ILA 1,617.00 | -0.19% | ILA 1,618.00 | ILA 1,629.00 | ILA 1,577.00 | 1.47M |
| 2026-08-17 | ILA 1,620.00 | -1.22% | ILA 1,629.00 | ILA 1,644.00 | ILA 1,595.00 | 2.01M |
| 2026-08-14 | ILA 1,640.00 | +2.50% | ILA 1,612.00 | ILA 1,646.00 | ILA 1,604.00 | 1.43M |
| 2026-08-13 | ILA 1,600.00 | -1.84% | ILA 1,625.00 | ILA 1,662.00 | ILA 1,596.00 | 1.44M |
| 2026-08-12 | ILA 1,630.00 | +1.05% | ILA 1,613.00 | ILA 1,638.00 | ILA 1,596.00 | 2.35M |
| 2026-08-11 | ILA 1,613.00 | 0.00% | ILA 1,600.00 | ILA 1,617.00 | ILA 1,585.00 | 2.06M |
| 2026-08-10 | ILA 1,613.00 | +0.44% | ILA 1,599.00 | ILA 1,625.00 | ILA 1,587.00 | 2.90M |
| 2026-08-07 | ILA 1,606.00 | +1.97% | ILA 1,575.00 | ILA 1,631.00 | ILA 1,575.00 | 846.59K |
| 2026-08-06 | ILA 1,575.00 | -0.32% | ILA 1,583.00 | ILA 1,593.00 | ILA 1,556.00 | 6.33M |
| 2026-08-05 | ILA 1,580.00 | +2.60% | ILA 1,626.00 | ILA 1,647.00 | ILA 1,560.00 | 4.51M |
| 2026-08-04 | ILA 1,540.00 | -1.28% | ILA 1,537.00 | ILA 1,557.00 | ILA 1,518.00 | 2.54M |
| 2026-08-03 | ILA 1,560.00 | -0.32% | ILA 1,555.00 | ILA 1,568.00 | ILA 1,536.00 | 1.46M |
| 2026-07-31 | ILA 1,565.00 | -0.70% | ILA 1,564.00 | ILA 1,582.00 | ILA 1,555.00 | 1.01M |
| 2026-07-30 | ILA 1,576.00 | +0.25% | ILA 1,575.00 | ILA 1,585.00 | ILA 1,562.00 | 600.33K |
| 2026-07-29 | ILA 1,572.00 | -2.36% | ILA 1,602.00 | ILA 1,607.00 | ILA 1,521.00 | 2.06M |
| 2026-07-28 | ILA 1,610.00 | +2.88% | ILA 1,589.00 | ILA 1,610.00 | ILA 1,562.00 | 1.43M |
| 2026-07-27 | ILA 1,565.00 | -2.80% | ILA 1,618.00 | ILA 1,636.00 | ILA 1,565.00 | 2.37M |
| 2026-07-24 | ILA 1,610.00 | -2.13% | ILA 1,615.00 | ILA 1,627.00 | ILA 1,595.00 | 2.89M |
| 2026-07-22 | ILA 1,645.00 | +2.81% | ILA 1,595.00 | ILA 1,645.00 | ILA 1,593.00 | 4.11M |
| 2026-07-21 | ILA 1,600.00 | +4.23% | ILA 1,542.00 | ILA 1,617.00 | ILA 1,540.00 | 2.04M |
| 2026-07-20 | ILA 1,535.00 | -0.20% | ILA 1,537.00 | ILA 1,560.00 | ILA 1,520.00 | 1.41M |
| 2026-07-17 | ILA 1,538.00 | +0.39% | ILA 1,525.00 | ILA 1,542.00 | ILA 1,514.00 | 671.40K |
| 2026-07-16 | ILA 1,532.00 | +0.79% | ILA 1,533.00 | ILA 1,548.00 | ILA 1,515.00 | 1.36M |
| 2026-07-15 | ILA 1,520.00 | +1.27% | ILA 1,511.00 | ILA 1,525.00 | ILA 1,492.00 | 1.50M |
| 2026-07-14 | ILA 1,501.00 | +0.20% | ILA 1,483.00 | ILA 1,514.00 | ILA 1,479.00 | 1.11M |
| 2026-07-13 | ILA 1,498.00 | +2.81% | ILA 1,459.00 | ILA 1,499.00 | ILA 1,459.00 | 1.19M |
| 2026-07-10 | ILA 1,457.00 | -0.75% | ILA 1,466.00 | ILA 1,473.00 | ILA 1,451.00 | 691.46K |
| 2026-07-09 | ILA 1,468.00 | -4.30% | ILA 1,535.00 | ILA 1,545.00 | ILA 1,467.00 | 1.36M |
| 2026-07-08 | ILA 1,534.00 | +2.27% | ILA 1,506.00 | ILA 1,546.00 | ILA 1,496.00 | 2.30M |
| 2026-07-07 | ILA 1,500.00 | -0.99% | ILA 1,525.00 | ILA 1,530.00 | ILA 1,485.00 | 1.57M |
| 2026-07-06 | ILA 1,515.00 | +0.13% | ILA 1,509.00 | ILA 1,532.00 | ILA 1,501.00 | 927.79K |
| 2026-07-03 | ILA 1,513.00 | -0.20% | ILA 1,514.00 | ILA 1,524.00 | ILA 1,502.00 | 576.80K |
| 2026-07-02 | ILA 1,516.00 | 0.00% | ILA 1,505.00 | ILA 1,516.00 | ILA 1,500.00 | 1.12M |
| 2026-07-01 | ILA 1,516.00 | +1.47% | ILA 1,492.00 | ILA 1,516.00 | ILA 1,478.00 | 1.57M |
| 2026-06-30 | ILA 1,494.00 | -0.27% | ILA 1,486.00 | ILA 1,504.00 | ILA 1,467.00 | 3.51M |
| 2026-06-29 | ILA 1,498.00 | +1.22% | ILA 1,509.00 | ILA 1,534.00 | ILA 1,490.00 | 1.97M |
| 2026-06-26 | ILA 1,480.00 | 0.00% | ILA 1,480.00 | ILA 1,480.00 | ILA 1,480.00 | 0 |
| 2026-06-25 | ILA 1,480.00 | -3.46% | ILA 1,506.00 | ILA 1,517.00 | ILA 1,480.00 | 3.52M |
| 2026-06-24 | ILA 1,533.00 | +2.61% | ILA 1,514.00 | ILA 1,537.00 | ILA 1,510.00 | 3.29M |
| 2026-06-23 | ILA 1,494.00 | -0.33% | ILA 1,480.00 | ILA 1,518.00 | ILA 1,447.00 | 5.61M |
| 2026-06-22 | ILA 1,499.00 | -0.07% | ILA 1,500.00 | ILA 1,520.00 | ILA 1,486.00 | 3.60M |
| 2026-06-19 | ILA 1,500.00 | -0.66% | ILA 1,532.00 | ILA 1,541.00 | ILA 1,496.00 | 6.68M |
| 2026-06-18 | ILA 1,510.00 | -3.76% | ILA 1,533.00 | ILA 1,589.00 | ILA 1,507.00 | 3.61M |
| 2026-06-17 | ILA 1,569.00 | -1.26% | ILA 1,580.00 | ILA 1,587.00 | ILA 1,534.00 | 2.11M |
| 2026-06-16 | ILA 1,589.00 | -4.51% | ILA 1,668.00 | ILA 1,673.00 | ILA 1,589.00 | 2.01M |
| 2026-06-15 | ILA 1,664.00 | +0.85% | ILA 1,669.00 | ILA 1,706.00 | ILA 1,659.00 | 2.89M |
| 2026-06-12 | ILA 1,650.00 | -0.36% | ILA 1,670.00 | ILA 1,680.00 | ILA 1,635.00 | 669.94K |
| 2026-06-11 | ILA 1,656.00 | +0.55% | ILA 1,631.00 | ILA 1,663.00 | ILA 1,631.00 | 836.62K |
| 2026-06-10 | ILA 1,647.00 | -0.60% | ILA 1,656.00 | ILA 1,672.00 | ILA 1,633.00 | 1.93M |
| 2026-06-09 | ILA 1,657.00 | +0.42% | ILA 1,674.00 | ILA 1,680.00 | ILA 1,642.00 | 1.34M |
| 2026-06-08 | ILA 1,650.00 | -1.49% | ILA 1,630.00 | ILA 1,679.00 | ILA 1,630.00 | 2.41M |
| 2026-06-05 | ILA 1,675.00 | -2.62% | ILA 1,698.00 | ILA 1,714.00 | ILA 1,649.00 | 2.28M |
| 2026-06-04 | ILA 1,720.00 | -2.99% | ILA 1,768.00 | ILA 1,768.00 | ILA 1,688.00 | 2.21M |
| 2026-06-03 | ILA 1,773.00 | -0.23% | ILA 1,749.00 | ILA 1,784.00 | ILA 1,740.00 | 1.19M |
| 2026-06-02 | ILA 1,777.00 | -2.42% | ILA 1,820.00 | ILA 1,844.00 | ILA 1,712.00 | 3.36M |
| 2026-06-01 | ILA 1,821.00 | -2.10% | ILA 1,888.00 | ILA 1,918.00 | ILA 1,821.00 | 2.01M |
| 2026-05-29 | ILA 1,860.00 | -2.11% | ILA 1,900.00 | ILA 1,901.00 | ILA 1,808.00 | 6.66M |
| 2026-05-28 | ILA 1,900.00 | +1.39% | ILA 1,874.00 | ILA 1,954.00 | ILA 1,866.00 | 2.47M |