Israel Corporation Ltd. ILCO
TASE · Israel · Process Industries
ILA 7,512.00-120.00 (-1.57%)
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 7,512.00 | -1.57% | ILA 7,632.00 | ILA 7,645.00 | ILA 7,501.00 | 85.49K |
| 2026-09-30 | ILA 7,632.00 | -2.43% | ILA 7,822.00 | ILA 7,924.00 | ILA 7,577.00 | 128.45K |
| 2026-09-29 | ILA 7,822.00 | +2.64% | ILA 7,621.00 | ILA 7,843.00 | ILA 7,621.00 | 128.83K |
| 2026-09-28 | ILA 7,621.00 | -3.31% | ILA 7,854.00 | ILA 7,854.00 | ILA 7,599.00 | 87.23K |
| 2026-09-25 | ILA 7,882.00 | 0.00% | ILA 7,882.00 | ILA 7,882.00 | ILA 7,882.00 | 0 |
| 2026-09-24 | ILA 7,882.00 | -1.17% | ILA 7,894.00 | ILA 7,980.00 | ILA 7,788.00 | 120.75K |
| 2026-09-23 | ILA 7,975.00 | +0.43% | ILA 7,941.00 | ILA 8,003.00 | ILA 7,875.00 | 88.01K |
| 2026-09-22 | ILA 7,941.00 | -1.24% | ILA 7,992.00 | ILA 8,064.00 | ILA 7,808.00 | 266.83K |
| 2026-09-21 | ILA 8,041.00 | 0.00% | ILA 8,041.00 | ILA 8,041.00 | ILA 8,041.00 | 0 |
| 2026-09-18 | ILA 8,041.00 | 0.00% | ILA 8,041.00 | ILA 8,041.00 | ILA 8,041.00 | 0 |
| 2026-09-17 | ILA 8,041.00 | -4.06% | ILA 8,409.00 | ILA 8,433.00 | ILA 8,041.00 | 347.85K |
| 2026-09-16 | ILA 8,381.00 | +1.40% | ILA 8,265.00 | ILA 8,381.00 | ILA 8,232.00 | 148.86K |
| 2026-09-15 | ILA 8,265.00 | -0.63% | ILA 8,317.00 | ILA 8,330.00 | ILA 8,192.00 | 106.97K |
| 2026-09-14 | ILA 8,317.00 | -4.30% | ILA 8,691.00 | ILA 8,691.00 | ILA 8,255.00 | 78.95K |
| 2026-09-11 | ILA 8,691.00 | 0.00% | ILA 8,691.00 | ILA 8,691.00 | ILA 8,691.00 | 0 |
| 2026-09-10 | ILA 8,691.00 | -1.74% | ILA 8,836.00 | ILA 8,909.00 | ILA 8,691.00 | 70.67K |
| 2026-09-09 | ILA 8,845.00 | -0.58% | ILA 8,897.00 | ILA 8,979.00 | ILA 8,776.00 | 88.35K |
| 2026-09-08 | ILA 8,897.00 | -0.63% | ILA 8,953.00 | ILA 9,090.00 | ILA 8,837.00 | 139.15K |
| 2026-09-07 | ILA 8,953.00 | +0.37% | ILA 8,920.00 | ILA 8,953.00 | ILA 8,736.00 | 56.98K |
| 2026-09-04 | ILA 8,920.00 | +0.46% | ILA 8,894.00 | ILA 8,950.00 | ILA 8,822.00 | 41.34K |
| 2026-09-03 | ILA 8,879.00 | +0.76% | ILA 8,840.00 | ILA 8,957.00 | ILA 8,753.00 | 83.57K |
| 2026-09-02 | ILA 8,812.00 | +3.26% | ILA 8,534.00 | ILA 8,821.00 | ILA 8,508.00 | 143.88K |
| 2026-09-01 | ILA 8,534.00 | +1.27% | ILA 8,427.00 | ILA 8,566.00 | ILA 8,405.00 | 103.19K |
| 2026-08-31 | ILA 8,427.00 | +1.53% | ILA 8,300.00 | ILA 8,502.00 | ILA 8,245.00 | 89.96K |
| 2026-08-28 | ILA 8,300.00 | -0.74% | ILA 8,299.00 | ILA 8,342.00 | ILA 8,186.00 | 43.14K |
| 2026-08-27 | ILA 8,362.00 | -0.10% | ILA 8,380.00 | ILA 8,404.00 | ILA 8,297.00 | 53.95K |
| 2026-08-26 | ILA 8,370.00 | +2.93% | ILA 8,132.00 | ILA 8,370.00 | ILA 8,102.00 | 72.34K |
| 2026-08-25 | ILA 8,132.00 | -3.76% | ILA 8,450.00 | ILA 8,450.00 | ILA 8,101.00 | 66.62K |
| 2026-08-24 | ILA 8,450.00 | +2.57% | ILA 8,238.00 | ILA 8,461.00 | ILA 8,238.00 | 99.94K |
| 2026-08-21 | ILA 8,238.00 | +3.78% | ILA 7,978.00 | ILA 8,311.00 | ILA 7,978.00 | 103.94K |
| 2026-08-20 | ILA 7,938.00 | -0.15% | ILA 7,974.00 | ILA 8,010.00 | ILA 7,783.00 | 115.19K |
| 2026-08-19 | ILA 7,950.00 | +0.51% | ILA 7,943.00 | ILA 7,950.00 | ILA 7,664.00 | 155.01K |
| 2026-08-18 | ILA 7,910.00 | +0.55% | ILA 7,867.00 | ILA 7,912.00 | ILA 7,672.00 | 95.14K |
| 2026-08-17 | ILA 7,867.00 | -3.08% | ILA 8,117.00 | ILA 8,117.00 | ILA 7,825.00 | 115.65K |
| 2026-08-14 | ILA 8,117.00 | +2.29% | ILA 7,935.00 | ILA 8,195.00 | ILA 7,904.00 | 74.66K |
| 2026-08-13 | ILA 7,935.00 | -1.12% | ILA 8,025.00 | ILA 8,237.00 | ILA 7,838.00 | 178.77K |
| 2026-08-12 | ILA 8,025.00 | +1.71% | ILA 7,890.00 | ILA 8,060.00 | ILA 7,813.00 | 331.15K |
| 2026-08-11 | ILA 7,890.00 | -1.38% | ILA 8,000.00 | ILA 8,000.00 | ILA 7,763.00 | 87.32K |
| 2026-08-10 | ILA 8,000.00 | -0.09% | ILA 7,955.00 | ILA 8,063.00 | ILA 7,848.00 | 247.76K |
| 2026-08-07 | ILA 8,007.00 | +2.55% | ILA 7,844.00 | ILA 8,140.00 | ILA 7,844.00 | 76.59K |
| 2026-08-06 | ILA 7,808.00 | -1.35% | ILA 7,915.00 | ILA 7,988.00 | ILA 7,763.00 | 1.87M |
| 2026-08-05 | ILA 7,915.00 | +3.06% | ILA 7,680.00 | ILA 8,140.00 | ILA 7,680.00 | 206.12K |
| 2026-08-04 | ILA 7,680.00 | -2.61% | ILA 7,886.00 | ILA 7,886.00 | ILA 7,680.00 | 116.65K |
| 2026-08-03 | ILA 7,886.00 | -1.57% | ILA 8,012.00 | ILA 8,026.00 | ILA 7,725.00 | 161.75K |
| 2026-07-31 | ILA 8,012.00 | +0.93% | ILA 7,917.00 | ILA 8,065.00 | ILA 7,840.00 | 62.59K |
| 2026-07-30 | ILA 7,938.00 | -0.20% | ILA 7,954.00 | ILA 8,012.00 | ILA 7,805.00 | 61.74K |
| 2026-07-29 | ILA 7,954.00 | -0.23% | ILA 7,972.00 | ILA 8,190.00 | ILA 7,751.00 | 230.73K |
| 2026-07-28 | ILA 7,972.00 | -0.41% | ILA 7,875.00 | ILA 8,056.00 | ILA 7,802.00 | 71.82K |
| 2026-07-27 | ILA 8,005.00 | 0.00% | ILA 8,005.00 | ILA 8,005.00 | ILA 8,005.00 | 0 |
| 2026-07-24 | ILA 8,005.00 | -2.56% | ILA 8,021.00 | ILA 8,139.00 | ILA 7,933.00 | 114.43K |
| 2026-07-23 | ILA 8,215.00 | 0.00% | ILA 8,215.00 | ILA 8,215.00 | ILA 8,215.00 | 0 |
| 2026-07-22 | ILA 8,215.00 | +0.96% | ILA 8,137.00 | ILA 8,305.00 | ILA 8,101.00 | 103.84K |
| 2026-07-21 | ILA 8,137.00 | +4.64% | ILA 7,776.00 | ILA 8,137.00 | ILA 7,770.00 | 176.64K |
| 2026-07-20 | ILA 7,776.00 | +0.76% | ILA 7,717.00 | ILA 7,870.00 | ILA 7,638.00 | 222.47K |
| 2026-07-17 | ILA 7,717.00 | +0.10% | ILA 7,705.00 | ILA 7,751.00 | ILA 7,621.00 | 52.19K |
| 2026-07-16 | ILA 7,709.00 | +0.47% | ILA 7,666.00 | ILA 7,748.00 | ILA 7,614.00 | 86.08K |
| 2026-07-15 | ILA 7,673.00 | +1.37% | ILA 7,483.00 | ILA 7,687.00 | ILA 7,483.00 | 116.02K |
| 2026-07-14 | ILA 7,569.00 | +0.15% | ILA 7,558.00 | ILA 7,569.00 | ILA 7,444.00 | 85.83K |
| 2026-07-13 | ILA 7,558.00 | +2.73% | ILA 7,357.00 | ILA 7,667.00 | ILA 7,346.00 | 106.66K |
| 2026-07-10 | ILA 7,357.00 | -1.25% | ILA 7,486.00 | ILA 7,487.00 | ILA 7,330.00 | 69.47K |
| 2026-07-09 | ILA 7,450.00 | -4.22% | ILA 7,778.00 | ILA 7,800.00 | ILA 7,450.00 | 104.67K |
| 2026-07-08 | ILA 7,778.00 | +3.96% | ILA 7,482.00 | ILA 7,784.00 | ILA 7,460.00 | 344.99K |
| 2026-07-07 | ILA 7,482.00 | -2.20% | ILA 7,660.00 | ILA 7,687.00 | ILA 7,446.00 | 244.63K |
| 2026-07-06 | ILA 7,650.00 | +0.66% | ILA 7,600.00 | ILA 7,732.00 | ILA 7,587.00 | 111.84K |
| 2026-07-03 | ILA 7,600.00 | -1.43% | ILA 7,710.00 | ILA 7,709.00 | ILA 7,566.00 | 46.32K |
| 2026-07-02 | ILA 7,710.00 | 0.00% | ILA 7,710.00 | ILA 7,719.00 | ILA 7,589.00 | 105.57K |
| 2026-07-01 | ILA 7,710.00 | +1.33% | ILA 7,634.00 | ILA 7,748.00 | ILA 7,552.00 | 82.81K |
| 2026-06-30 | ILA 7,609.00 | +2.57% | ILA 7,472.00 | ILA 7,609.00 | ILA 7,379.00 | 384.33K |
| 2026-06-29 | ILA 7,418.00 | +0.24% | ILA 7,310.00 | ILA 7,529.00 | ILA 7,252.00 | 126.02K |
| 2026-06-26 | ILA 7,400.00 | 0.00% | ILA 7,400.00 | ILA 7,400.00 | ILA 7,400.00 | 0 |
| 2026-06-25 | ILA 7,400.00 | -3.20% | ILA 7,645.00 | ILA 7,645.00 | ILA 7,317.00 | 183.52K |
| 2026-06-24 | ILA 7,645.00 | +3.03% | ILA 7,420.00 | ILA 7,650.00 | ILA 7,420.00 | 124.84K |
| 2026-06-23 | ILA 7,420.00 | -1.25% | ILA 7,402.00 | ILA 7,502.00 | ILA 7,310.00 | 191.32K |
| 2026-06-22 | ILA 7,514.00 | -0.87% | ILA 7,580.00 | ILA 7,699.00 | ILA 7,500.00 | 130.85K |
| 2026-06-19 | ILA 7,580.00 | -0.55% | ILA 7,650.00 | ILA 7,815.00 | ILA 7,530.00 | 160.48K |
| 2026-06-18 | ILA 7,622.00 | -3.74% | ILA 7,918.00 | ILA 8,052.00 | ILA 7,622.00 | 139.11K |
| 2026-06-17 | ILA 7,918.00 | -2.13% | ILA 8,178.00 | ILA 8,178.00 | ILA 7,859.00 | 75.35K |
| 2026-06-16 | ILA 8,090.00 | -4.38% | ILA 8,520.00 | ILA 8,520.00 | ILA 8,086.00 | 81.14K |
| 2026-06-15 | ILA 8,461.00 | -1.50% | ILA 8,656.00 | ILA 8,744.00 | ILA 8,418.00 | 66.91K |
| 2026-06-12 | ILA 8,590.00 | +1.42% | ILA 8,470.00 | ILA 8,679.00 | ILA 8,460.00 | 49.35K |
| 2026-06-11 | ILA 8,470.00 | +0.85% | ILA 8,399.00 | ILA 8,470.00 | ILA 8,304.00 | 79.86K |
| 2026-06-10 | ILA 8,399.00 | +0.08% | ILA 8,392.00 | ILA 8,467.00 | ILA 8,301.00 | 70.46K |
| 2026-06-09 | ILA 8,392.00 | -2.35% | ILA 8,594.00 | ILA 8,648.00 | ILA 8,392.00 | 60.05K |
| 2026-06-08 | ILA 8,594.00 | -2.32% | ILA 8,626.00 | ILA 8,757.00 | ILA 8,504.00 | 56.90K |
| 2026-06-05 | ILA 8,798.00 | -0.61% | ILA 8,852.00 | ILA 8,893.00 | ILA 8,610.00 | 25.53K |
| 2026-06-04 | ILA 8,852.00 | -4.18% | ILA 9,238.00 | ILA 9,245.00 | ILA 8,764.00 | 72.23K |
| 2026-06-03 | ILA 9,238.00 | +0.37% | ILA 9,204.00 | ILA 9,256.00 | ILA 8,955.00 | 61.84K |
| 2026-06-02 | ILA 9,204.00 | -0.56% | ILA 9,256.00 | ILA 9,474.00 | ILA 9,010.00 | 108.47K |
| 2026-06-01 | ILA 9,256.00 | -0.51% | ILA 9,200.00 | ILA 9,524.00 | ILA 9,200.00 | 50.43K |
| 2026-05-29 | ILA 9,303.00 | -2.48% | ILA 9,600.00 | ILA 9,600.00 | ILA 9,200.00 | 86.25K |