IDENTI HEALTHCARE LTD IDNT
TASE · Israel · Technology Services
ILA 170.40-5.90 (-3.35%)
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 176.30 | -0.51% | ILA 177.20 | ILA 176.30 | ILA 176.30 | 5.00K |
| 2026-09-29 | ILA 177.20 | 0.00% | ILA 177.20 | ILA 177.20 | ILA 177.20 | 0 |
| 2026-09-28 | ILA 177.20 | -4.01% | ILA 184.60 | ILA 184.50 | ILA 176.30 | 13.73K |
| 2026-09-25 | ILA 184.60 | 0.00% | ILA 184.60 | ILA 184.60 | ILA 184.60 | 0 |
| 2026-09-24 | ILA 184.60 | -3.00% | ILA 190.30 | ILA 190.20 | ILA 182.00 | 6.06K |
| 2026-09-23 | ILA 190.30 | -2.36% | ILA 194.90 | ILA 190.70 | ILA 190.00 | 8.03K |
| 2026-09-22 | ILA 194.90 | +0.05% | ILA 194.80 | ILA 195.00 | ILA 195.00 | 500 |
| 2026-09-21 | ILA 194.80 | 0.00% | ILA 194.80 | ILA 194.80 | ILA 194.80 | 0 |
| 2026-09-18 | ILA 194.80 | 0.00% | ILA 194.80 | ILA 194.80 | ILA 194.80 | 0 |
| 2026-09-17 | ILA 194.80 | +0.98% | ILA 192.90 | ILA 195.00 | ILA 195.00 | 1.00K |
| 2026-09-16 | ILA 192.90 | +3.77% | ILA 189.90 | ILA 198.00 | ILA 188.30 | 16.33K |
| 2026-09-15 | ILA 185.90 | +3.28% | ILA 180.00 | ILA 192.00 | ILA 180.00 | 43.36K |
| 2026-09-14 | ILA 180.00 | +13.92% | ILA 158.00 | ILA 186.50 | ILA 160.90 | 65.01K |
| 2026-09-11 | ILA 158.00 | 0.00% | ILA 158.00 | ILA 158.00 | ILA 158.00 | 0 |
| 2026-09-10 | ILA 158.00 | +0.06% | ILA 157.90 | ILA 158.10 | ILA 157.90 | 14.78K |
| 2026-09-09 | ILA 157.90 | +0.19% | ILA 157.60 | ILA 161.00 | ILA 157.60 | 4.30K |
| 2026-09-08 | ILA 157.60 | -3.19% | ILA 162.80 | ILA 160.90 | ILA 156.00 | 26.19K |
| 2026-09-07 | ILA 162.80 | -1.21% | ILA 164.00 | ILA 164.80 | ILA 162.00 | 54.63K |
| 2026-09-04 | ILA 164.80 | -1.96% | ILA 168.10 | ILA 166.70 | ILA 164.60 | 3.80K |
| 2026-09-03 | ILA 168.10 | -2.32% | ILA 168.40 | ILA 169.70 | ILA 167.20 | 18.46K |
| 2026-09-02 | ILA 172.10 | 0.00% | ILA 172.10 | ILA 172.10 | ILA 172.10 | 0 |
| 2026-09-01 | ILA 172.10 | -2.16% | ILA 175.90 | ILA 175.10 | ILA 169.90 | 26.91K |
| 2026-08-31 | ILA 175.90 | 0.00% | ILA 175.90 | ILA 175.90 | ILA 175.90 | 1.89K |
| 2026-08-28 | ILA 175.90 | 0.00% | ILA 175.90 | ILA 175.90 | ILA 175.90 | 1.20K |
| 2026-08-27 | ILA 175.90 | +1.85% | ILA 172.70 | ILA 176.50 | ILA 175.00 | 8.50K |
| 2026-08-26 | ILA 172.70 | 0.00% | ILA 172.70 | ILA 172.90 | ILA 172.60 | 109.69K |
| 2026-08-25 | ILA 172.70 | -1.65% | ILA 175.60 | ILA 174.00 | ILA 172.00 | 14.72K |
| 2026-08-24 | ILA 175.60 | 0.00% | ILA 175.60 | ILA 175.50 | ILA 175.50 | 500 |
| 2026-08-21 | ILA 175.60 | +0.23% | ILA 175.20 | ILA 176.00 | ILA 176.00 | 500 |
| 2026-08-20 | ILA 175.20 | -2.18% | ILA 179.10 | ILA 176.00 | ILA 175.00 | 5.80K |
| 2026-08-19 | ILA 179.10 | +2.17% | ILA 175.30 | ILA 179.10 | ILA 179.10 | 2.00K |
| 2026-08-18 | ILA 175.30 | 0.00% | ILA 175.30 | ILA 175.30 | ILA 175.30 | 0 |
| 2026-08-17 | ILA 175.30 | 0.00% | ILA 175.30 | ILA 175.30 | ILA 175.30 | 0 |
| 2026-08-14 | ILA 175.30 | 0.00% | ILA 175.30 | ILA 175.30 | ILA 175.30 | 0 |
| 2026-08-13 | ILA 175.30 | -0.17% | ILA 175.60 | ILA 176.60 | ILA 174.00 | 53.35K |
| 2026-08-12 | ILA 175.60 | -5.39% | ILA 180.10 | ILA 180.10 | ILA 175.00 | 33.73K |
| 2026-08-11 | ILA 185.60 | -1.28% | ILA 188.00 | ILA 186.00 | ILA 181.30 | 5.90K |
| 2026-08-10 | ILA 188.00 | -0.05% | ILA 188.10 | ILA 188.10 | ILA 187.90 | 2.72K |
| 2026-08-07 | ILA 188.10 | 0.00% | ILA 188.10 | ILA 188.10 | ILA 188.10 | 0 |
| 2026-08-06 | ILA 188.10 | +3.64% | ILA 188.80 | ILA 188.80 | ILA 181.10 | 7.81K |
| 2026-08-05 | ILA 181.50 | -6.92% | ILA 195.00 | ILA 191.00 | ILA 181.10 | 80.35K |
| 2026-08-04 | ILA 195.00 | +5.06% | ILA 189.60 | ILA 203.60 | ILA 180.80 | 118.99K |
| 2026-08-03 | ILA 185.60 | +5.82% | ILA 175.40 | ILA 192.00 | ILA 175.40 | 169.59K |
| 2026-07-31 | ILA 175.40 | -2.23% | ILA 179.40 | ILA 175.40 | ILA 175.30 | 4.00K |
| 2026-07-30 | ILA 179.40 | -0.44% | ILA 180.20 | ILA 180.20 | ILA 179.20 | 10.15K |
| 2026-07-29 | ILA 180.20 | -4.91% | ILA 189.50 | ILA 193.60 | ILA 180.10 | 78.83K |
| 2026-07-28 | ILA 189.50 | +0.96% | ILA 187.70 | ILA 192.00 | ILA 192.00 | 500 |
| 2026-07-27 | ILA 187.70 | 0.00% | ILA 187.70 | ILA 187.70 | ILA 187.70 | 0 |
| 2026-07-24 | ILA 187.70 | +0.81% | ILA 186.20 | ILA 190.00 | ILA 189.90 | 500 |
| 2026-07-22 | ILA 186.20 | +0.65% | ILA 185.00 | ILA 188.40 | ILA 188.40 | 419 |
| 2026-07-21 | ILA 185.00 | -1.65% | ILA 188.10 | ILA 185.00 | ILA 185.00 | 1.50K |
| 2026-07-20 | ILA 188.10 | 0.00% | ILA 188.10 | ILA 188.10 | ILA 188.10 | 0 |
| 2026-07-17 | ILA 188.10 | +0.37% | ILA 183.40 | ILA 192.00 | ILA 183.40 | 1.16K |
| 2026-07-16 | ILA 187.40 | +5.04% | ILA 178.40 | ILA 188.60 | ILA 185.50 | 5.67K |
| 2026-07-15 | ILA 178.40 | +1.65% | ILA 175.50 | ILA 179.30 | ILA 175.50 | 4.20K |
| 2026-07-14 | ILA 175.50 | 0.00% | ILA 175.50 | ILA 175.50 | ILA 175.50 | 865 |
| 2026-07-13 | ILA 175.50 | 0.00% | ILA 175.50 | ILA 175.50 | ILA 175.50 | 3.10K |
| 2026-07-10 | ILA 175.50 | -3.57% | ILA 182.00 | ILA 178.10 | ILA 175.00 | 52.21K |
| 2026-07-09 | ILA 182.00 | +2.77% | ILA 177.10 | ILA 188.00 | ILA 178.00 | 2.50K |
| 2026-07-08 | ILA 177.10 | 0.00% | ILA 177.10 | ILA 177.10 | ILA 177.10 | 0 |
| 2026-07-07 | ILA 177.10 | +1.84% | ILA 173.90 | ILA 178.00 | ILA 177.00 | 4.75K |
| 2026-07-06 | ILA 173.90 | +7.54% | ILA 161.70 | ILA 175.20 | ILA 164.50 | 32.04K |
| 2026-07-03 | ILA 161.70 | +1.95% | ILA 158.60 | ILA 161.80 | ILA 161.70 | 2.00K |
| 2026-07-02 | ILA 158.60 | -0.19% | ILA 158.90 | ILA 159.70 | ILA 157.80 | 29.73K |
| 2026-07-01 | ILA 158.90 | -2.09% | ILA 162.30 | ILA 162.90 | ILA 158.10 | 40.56K |
| 2026-06-30 | ILA 162.30 | 0.00% | ILA 162.30 | ILA 162.30 | ILA 162.30 | 0 |
| 2026-06-29 | ILA 162.30 | +0.25% | ILA 161.90 | ILA 162.70 | ILA 162.00 | 1.00K |
| 2026-06-26 | ILA 161.90 | 0.00% | ILA 161.90 | ILA 161.90 | ILA 161.90 | 0 |
| 2026-06-25 | ILA 161.90 | +1.57% | ILA 162.90 | ILA 162.90 | ILA 160.00 | 11.00K |
| 2026-06-24 | ILA 159.40 | +1.01% | ILA 157.80 | ILA 160.00 | ILA 157.10 | 1.58K |
| 2026-06-23 | ILA 157.80 | 0.00% | ILA 157.80 | ILA 157.80 | ILA 157.80 | 0 |
| 2026-06-22 | ILA 157.80 | -0.38% | ILA 158.40 | ILA 161.40 | ILA 155.00 | 22.19K |
| 2026-06-19 | ILA 158.40 | -0.94% | ILA 159.90 | ILA 159.50 | ILA 157.10 | 4.40K |
| 2026-06-18 | ILA 159.90 | -4.71% | ILA 167.80 | ILA 167.80 | ILA 158.00 | 85.02K |
| 2026-06-17 | ILA 167.80 | -2.10% | ILA 171.40 | ILA 167.80 | ILA 167.80 | 4.09K |
| 2026-06-16 | ILA 171.40 | -3.00% | ILA 176.70 | ILA 176.60 | ILA 169.30 | 10.84K |
| 2026-06-15 | ILA 176.70 | 0.00% | ILA 176.70 | ILA 176.70 | ILA 176.70 | 0 |
| 2026-06-12 | ILA 176.70 | 0.00% | ILA 176.70 | ILA 176.70 | ILA 176.70 | 0 |
| 2026-06-11 | ILA 176.70 | -0.06% | ILA 176.80 | ILA 176.70 | ILA 176.70 | 1.70K |
| 2026-06-10 | ILA 176.80 | +0.63% | ILA 179.40 | ILA 179.40 | ILA 175.50 | 4.53K |
| 2026-06-09 | ILA 175.70 | +1.50% | ILA 175.80 | ILA 175.80 | ILA 175.60 | 3.12K |
| 2026-06-08 | ILA 173.10 | +1.47% | ILA 167.00 | ILA 173.40 | ILA 167.00 | 3.41K |
| 2026-06-05 | ILA 170.60 | -0.47% | ILA 170.60 | ILA 170.80 | ILA 170.60 | 4.97K |
| 2026-06-04 | ILA 171.40 | -3.82% | ILA 178.20 | ILA 175.20 | ILA 170.50 | 22.42K |
| 2026-06-03 | ILA 178.20 | +1.48% | ILA 175.60 | ILA 182.10 | ILA 175.10 | 8.23K |
| 2026-06-02 | ILA 175.60 | -2.98% | ILA 181.50 | ILA 181.50 | ILA 175.00 | 17.74K |
| 2026-06-01 | ILA 181.00 | -2.95% | ILA 186.50 | ILA 183.00 | ILA 180.00 | 9.51K |
| 2026-05-29 | ILA 186.50 | +1.03% | ILA 184.60 | ILA 192.00 | ILA 192.00 | 250 |
| 2026-05-28 | ILA 184.60 | +0.49% | ILA 182.90 | ILA 189.90 | ILA 175.00 | 66.39K |
| 2026-05-27 | ILA 183.70 | -3.42% | ILA 190.20 | ILA 188.40 | ILA 183.00 | 12.51K |