Strauss Group Ltd STRS
TASE · Israel · Consumer Non-Durables
ILA 10,740.00-310.00 (-2.81%)
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 10,740.00 | -2.81% | ILA 10,970.00 | ILA 10,990.00 | ILA 10,680.00 | 162.26K |
| 2026-09-30 | ILA 11,050.00 | -0.72% | ILA 11,050.00 | ILA 11,130.00 | ILA 10,900.00 | 81.45K |
| 2026-09-29 | ILA 11,130.00 | -0.36% | ILA 11,170.00 | ILA 11,170.00 | ILA 11,050.00 | 59.47K |
| 2026-09-28 | ILA 11,170.00 | +0.18% | ILA 11,150.00 | ILA 11,180.00 | ILA 11,020.00 | 55.66K |
| 2026-09-25 | ILA 11,150.00 | 0.00% | ILA 11,150.00 | ILA 11,150.00 | ILA 11,150.00 | 0 |
| 2026-09-24 | ILA 11,150.00 | -0.80% | ILA 11,150.00 | ILA 11,260.00 | ILA 11,070.00 | 131.43K |
| 2026-09-23 | ILA 11,240.00 | +0.81% | ILA 11,100.00 | ILA 11,260.00 | ILA 11,030.00 | 128.29K |
| 2026-09-22 | ILA 11,150.00 | +2.11% | ILA 10,920.00 | ILA 11,190.00 | ILA 10,920.00 | 104.01K |
| 2026-09-21 | ILA 10,920.00 | 0.00% | ILA 10,920.00 | ILA 10,920.00 | ILA 10,920.00 | 0 |
| 2026-09-18 | ILA 10,920.00 | 0.00% | ILA 10,920.00 | ILA 10,920.00 | ILA 10,920.00 | 0 |
| 2026-09-17 | ILA 10,920.00 | -1.80% | ILA 11,120.00 | ILA 11,200.00 | ILA 10,900.00 | 135.74K |
| 2026-09-16 | ILA 11,120.00 | -2.37% | ILA 11,330.00 | ILA 11,380.00 | ILA 11,100.00 | 64.43K |
| 2026-09-15 | ILA 11,390.00 | +0.18% | ILA 11,480.00 | ILA 11,600.00 | ILA 11,280.00 | 61.47K |
| 2026-09-14 | ILA 11,370.00 | -1.73% | ILA 11,490.00 | ILA 11,520.00 | ILA 11,280.00 | 85.44K |
| 2026-09-11 | ILA 11,570.00 | 0.00% | ILA 11,570.00 | ILA 11,570.00 | ILA 11,570.00 | 0 |
| 2026-09-10 | ILA 11,570.00 | -0.43% | ILA 11,740.00 | ILA 11,740.00 | ILA 11,460.00 | 93.63K |
| 2026-09-09 | ILA 11,620.00 | +2.74% | ILA 11,270.00 | ILA 11,700.00 | ILA 11,230.00 | 183.61K |
| 2026-09-08 | ILA 11,310.00 | -0.35% | ILA 11,400.00 | ILA 11,440.00 | ILA 11,140.00 | 93.21K |
| 2026-09-07 | ILA 11,350.00 | -0.44% | ILA 11,350.00 | ILA 11,370.00 | ILA 11,230.00 | 73.03K |
| 2026-09-04 | ILA 11,400.00 | +0.53% | ILA 11,340.00 | ILA 11,450.00 | ILA 11,270.00 | 72.15K |
| 2026-09-03 | ILA 11,340.00 | +0.80% | ILA 11,270.00 | ILA 11,370.00 | ILA 11,170.00 | 173.83K |
| 2026-09-02 | ILA 11,250.00 | -1.83% | ILA 11,460.00 | ILA 11,460.00 | ILA 11,170.00 | 265.91K |
| 2026-09-01 | ILA 11,460.00 | +1.87% | ILA 11,170.00 | ILA 11,460.00 | ILA 11,170.00 | 81.72K |
| 2026-08-31 | ILA 11,250.00 | -0.18% | ILA 11,280.00 | ILA 11,370.00 | ILA 11,190.00 | 83.39K |
| 2026-08-28 | ILA 11,270.00 | -0.18% | ILA 11,230.00 | ILA 11,320.00 | ILA 11,160.00 | 126.35K |
| 2026-08-27 | ILA 11,290.00 | -1.83% | ILA 11,500.00 | ILA 11,500.00 | ILA 11,280.00 | 39.13K |
| 2026-08-26 | ILA 11,500.00 | 0.00% | ILA 11,500.00 | ILA 11,550.00 | ILA 11,400.00 | 105.57K |
| 2026-08-25 | ILA 11,500.00 | -0.09% | ILA 11,550.00 | ILA 11,550.00 | ILA 11,380.00 | 52.10K |
| 2026-08-24 | ILA 11,510.00 | 0.00% | ILA 11,550.00 | ILA 11,550.00 | ILA 11,360.00 | 54.19K |
| 2026-08-21 | ILA 11,510.00 | +0.96% | ILA 11,400.00 | ILA 11,510.00 | ILA 11,240.00 | 42.45K |
| 2026-08-20 | ILA 11,400.00 | +0.80% | ILA 11,350.00 | ILA 11,500.00 | ILA 11,320.00 | 73.70K |
| 2026-08-19 | ILA 11,310.00 | -1.05% | ILA 11,330.00 | ILA 11,390.00 | ILA 11,070.00 | 83.84K |
| 2026-08-18 | ILA 11,430.00 | +1.60% | ILA 11,200.00 | ILA 11,430.00 | ILA 11,110.00 | 59.45K |
| 2026-08-17 | ILA 11,250.00 | -0.53% | ILA 11,250.00 | ILA 11,410.00 | ILA 11,220.00 | 62.62K |
| 2026-08-14 | ILA 11,310.00 | -0.44% | ILA 11,430.00 | ILA 11,440.00 | ILA 11,280.00 | 34.48K |
| 2026-08-13 | ILA 11,360.00 | +0.09% | ILA 11,320.00 | ILA 11,450.00 | ILA 11,230.00 | 66.73K |
| 2026-08-12 | ILA 11,350.00 | +3.09% | ILA 11,500.00 | ILA 11,710.00 | ILA 11,100.00 | 233.71K |
| 2026-08-11 | ILA 11,010.00 | -0.63% | ILA 10,940.00 | ILA 11,120.00 | ILA 10,920.00 | 70.44K |
| 2026-08-10 | ILA 11,080.00 | -0.27% | ILA 11,110.00 | ILA 11,200.00 | ILA 10,970.00 | 92.42K |
| 2026-08-07 | ILA 11,110.00 | +0.36% | ILA 11,160.00 | ILA 11,220.00 | ILA 10,980.00 | 89.73K |
| 2026-08-06 | ILA 11,070.00 | -3.32% | ILA 11,300.00 | ILA 11,490.00 | ILA 10,950.00 | 567.40K |
| 2026-08-05 | ILA 11,450.00 | +1.87% | ILA 11,090.00 | ILA 11,450.00 | ILA 11,090.00 | 169.89K |
| 2026-08-04 | ILA 11,240.00 | -1.75% | ILA 11,320.00 | ILA 11,330.00 | ILA 11,050.00 | 120.41K |
| 2026-08-03 | ILA 11,440.00 | -1.21% | ILA 11,470.00 | ILA 11,610.00 | ILA 11,250.00 | 106.15K |
| 2026-07-31 | ILA 11,580.00 | -1.53% | ILA 11,670.00 | ILA 11,700.00 | ILA 11,470.00 | 71.76K |
| 2026-07-30 | ILA 11,760.00 | +1.29% | ILA 11,700.00 | ILA 11,840.00 | ILA 11,600.00 | 76.13K |
| 2026-07-29 | ILA 11,610.00 | -2.76% | ILA 12,020.00 | ILA 12,080.00 | ILA 11,610.00 | 82.80K |
| 2026-07-28 | ILA 11,940.00 | +1.36% | ILA 11,770.00 | ILA 12,130.00 | ILA 11,760.00 | 91.43K |
| 2026-07-27 | ILA 11,780.00 | +0.26% | ILA 11,750.00 | ILA 11,960.00 | ILA 11,680.00 | 207.33K |
| 2026-07-24 | ILA 11,750.00 | +1.82% | ILA 11,690.00 | ILA 11,860.00 | ILA 11,300.00 | 208.58K |
| 2026-07-22 | ILA 11,540.00 | +2.49% | ILA 11,300.00 | ILA 11,690.00 | ILA 11,270.00 | 80.77K |
| 2026-07-21 | ILA 11,260.00 | +0.09% | ILA 11,290.00 | ILA 11,490.00 | ILA 11,200.00 | 73.17K |
| 2026-07-20 | ILA 11,250.00 | +0.63% | ILA 11,180.00 | ILA 11,330.00 | ILA 11,110.00 | 205.11K |
| 2026-07-17 | ILA 11,180.00 | 0.00% | ILA 11,180.00 | ILA 11,210.00 | ILA 11,000.00 | 56.90K |
| 2026-07-16 | ILA 11,180.00 | -0.27% | ILA 11,320.00 | ILA 11,400.00 | ILA 11,140.00 | 167.24K |
| 2026-07-15 | ILA 11,210.00 | +1.63% | ILA 11,010.00 | ILA 11,240.00 | ILA 11,010.00 | 337.01K |
| 2026-07-14 | ILA 11,030.00 | -0.63% | ILA 11,040.00 | ILA 11,110.00 | ILA 10,790.00 | 207.51K |
| 2026-07-13 | ILA 11,100.00 | +0.27% | ILA 11,040.00 | ILA 11,130.00 | ILA 10,820.00 | 84.29K |
| 2026-07-10 | ILA 11,070.00 | -1.34% | ILA 11,170.00 | ILA 11,290.00 | ILA 11,030.00 | 49.85K |
| 2026-07-09 | ILA 11,220.00 | -0.71% | ILA 11,270.00 | ILA 11,410.00 | ILA 11,130.00 | 124.49K |
| 2026-07-08 | ILA 11,300.00 | -1.40% | ILA 11,460.00 | ILA 11,460.00 | ILA 11,130.00 | 94.34K |
| 2026-07-07 | ILA 11,460.00 | -1.21% | ILA 11,630.00 | ILA 11,730.00 | ILA 11,210.00 | 325.69K |
| 2026-07-06 | ILA 11,600.00 | -1.02% | ILA 11,750.00 | ILA 11,950.00 | ILA 11,600.00 | 96.37K |
| 2026-07-03 | ILA 11,720.00 | -0.26% | ILA 11,800.00 | ILA 11,860.00 | ILA 11,680.00 | 45.81K |
| 2026-07-02 | ILA 11,750.00 | +1.47% | ILA 11,510.00 | ILA 11,800.00 | ILA 11,510.00 | 142.20K |
| 2026-07-01 | ILA 11,580.00 | +0.70% | ILA 11,480.00 | ILA 11,650.00 | ILA 11,450.00 | 104.88K |
| 2026-06-30 | ILA 11,500.00 | -1.12% | ILA 11,600.00 | ILA 11,660.00 | ILA 11,430.00 | 156.49K |
| 2026-06-29 | ILA 11,630.00 | +0.09% | ILA 11,590.00 | ILA 11,850.00 | ILA 11,580.00 | 96.05K |
| 2026-06-26 | ILA 11,620.00 | 0.00% | ILA 11,620.00 | ILA 11,620.00 | ILA 11,620.00 | 0 |
| 2026-06-25 | ILA 11,620.00 | -0.26% | ILA 11,610.00 | ILA 11,750.00 | ILA 11,570.00 | 258.30K |
| 2026-06-24 | ILA 11,650.00 | +0.52% | ILA 11,740.00 | ILA 11,780.00 | ILA 11,530.00 | 125.35K |
| 2026-06-23 | ILA 11,590.00 | +0.70% | ILA 11,390.00 | ILA 11,710.00 | ILA 11,320.00 | 119.36K |
| 2026-06-22 | ILA 11,510.00 | -2.04% | ILA 11,810.00 | ILA 11,880.00 | ILA 11,510.00 | 103.83K |
| 2026-06-19 | ILA 11,750.00 | -0.76% | ILA 11,790.00 | ILA 11,950.00 | ILA 11,710.00 | 93.71K |
| 2026-06-18 | ILA 11,840.00 | +0.34% | ILA 11,800.00 | ILA 12,040.00 | ILA 11,570.00 | 118.58K |
| 2026-06-17 | ILA 11,800.00 | -1.17% | ILA 11,940.00 | ILA 12,060.00 | ILA 11,720.00 | 165.39K |
| 2026-06-16 | ILA 11,940.00 | -0.50% | ILA 11,880.00 | ILA 12,130.00 | ILA 11,810.00 | 69.02K |
| 2026-06-15 | ILA 12,000.00 | -2.44% | ILA 12,350.00 | ILA 12,380.00 | ILA 11,900.00 | 151.61K |
| 2026-06-12 | ILA 12,300.00 | +0.90% | ILA 12,290.00 | ILA 12,350.00 | ILA 12,200.00 | 35.47K |
| 2026-06-11 | ILA 12,190.00 | +1.41% | ILA 12,020.00 | ILA 12,250.00 | ILA 11,960.00 | 77.23K |
| 2026-06-10 | ILA 12,020.00 | 0.00% | ILA 11,880.00 | ILA 12,220.00 | ILA 11,880.00 | 194.51K |
| 2026-06-09 | ILA 12,020.00 | -1.31% | ILA 12,180.00 | ILA 12,280.00 | ILA 11,670.00 | 539.75K |
| 2026-06-08 | ILA 12,180.00 | +4.19% | ILA 11,440.00 | ILA 12,230.00 | ILA 11,440.00 | 127.35K |
| 2026-06-05 | ILA 11,690.00 | -0.93% | ILA 11,850.00 | ILA 11,880.00 | ILA 11,560.00 | 62.66K |
| 2026-06-04 | ILA 11,800.00 | -1.17% | ILA 11,980.00 | ILA 12,000.00 | ILA 11,550.00 | 142.39K |
| 2026-06-03 | ILA 11,940.00 | +0.34% | ILA 11,800.00 | ILA 12,030.00 | ILA 11,770.00 | 99.30K |
| 2026-06-02 | ILA 11,900.00 | -1.73% | ILA 12,050.00 | ILA 12,200.00 | ILA 11,780.00 | 81.53K |
| 2026-06-01 | ILA 12,110.00 | -0.08% | ILA 12,120.00 | ILA 12,410.00 | ILA 12,020.00 | 253.09K |
| 2026-05-29 | ILA 12,120.00 | -1.94% | ILA 12,360.00 | ILA 12,480.00 | ILA 12,020.00 | 162.72K |
| 2026-05-28 | ILA 12,360.00 | -1.12% | ILA 12,490.00 | ILA 12,570.00 | ILA 12,140.00 | 101.27K |