Tel Aviv Stock Exchange Ltd. TASE
TASE · Israel · Finance
ILA 13,920.00+220.00 (+1.61%)
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 13,920.00 | +1.61% | ILA 13,980.00 | ILA 14,100.00 | ILA 13,640.00 | 215.38K |
| 2026-09-30 | ILA 13,700.00 | -0.94% | ILA 13,720.00 | ILA 14,030.00 | ILA 13,590.00 | 197.69K |
| 2026-09-29 | ILA 13,830.00 | -1.78% | ILA 14,100.00 | ILA 14,200.00 | ILA 13,830.00 | 103.87K |
| 2026-09-28 | ILA 14,080.00 | -0.07% | ILA 14,080.00 | ILA 14,390.00 | ILA 13,720.00 | 309.17K |
| 2026-09-25 | ILA 14,090.00 | 0.00% | ILA 14,090.00 | ILA 14,090.00 | ILA 14,090.00 | 0 |
| 2026-09-24 | ILA 14,090.00 | -4.08% | ILA 14,410.00 | ILA 14,590.00 | ILA 14,020.00 | 341.12K |
| 2026-09-23 | ILA 14,690.00 | +1.17% | ILA 14,660.00 | ILA 14,820.00 | ILA 14,560.00 | 294.42K |
| 2026-09-22 | ILA 14,520.00 | -1.49% | ILA 14,880.00 | ILA 14,960.00 | ILA 14,300.00 | 642.69K |
| 2026-09-21 | ILA 14,740.00 | 0.00% | ILA 14,740.00 | ILA 14,740.00 | ILA 14,740.00 | 0 |
| 2026-09-18 | ILA 14,740.00 | 0.00% | ILA 14,740.00 | ILA 14,740.00 | ILA 14,740.00 | 0 |
| 2026-09-17 | ILA 14,740.00 | +14.98% | ILA 14,110.00 | ILA 14,990.00 | ILA 13,820.00 | 3.14M |
| 2026-09-16 | ILA 12,820.00 | +0.94% | ILA 12,820.00 | ILA 13,040.00 | ILA 12,690.00 | 384.90K |
| 2026-09-15 | ILA 12,700.00 | -3.79% | ILA 13,150.00 | ILA 13,280.00 | ILA 12,630.00 | 323.95K |
| 2026-09-14 | ILA 13,200.00 | +1.69% | ILA 12,880.00 | ILA 13,260.00 | ILA 12,710.00 | 227.16K |
| 2026-09-11 | ILA 12,980.00 | 0.00% | ILA 12,980.00 | ILA 12,980.00 | ILA 12,980.00 | 0 |
| 2026-09-10 | ILA 12,980.00 | -3.49% | ILA 13,660.00 | ILA 13,690.00 | ILA 12,720.00 | 563.71K |
| 2026-09-09 | ILA 13,450.00 | -2.04% | ILA 13,800.00 | ILA 13,990.00 | ILA 13,320.00 | 229.60K |
| 2026-09-08 | ILA 13,730.00 | -0.94% | ILA 13,860.00 | ILA 14,330.00 | ILA 13,520.00 | 331.25K |
| 2026-09-07 | ILA 13,860.00 | +0.51% | ILA 13,790.00 | ILA 14,100.00 | ILA 13,680.00 | 239.30K |
| 2026-09-04 | ILA 13,790.00 | +1.03% | ILA 13,570.00 | ILA 13,890.00 | ILA 13,520.00 | 310.93K |
| 2026-09-03 | ILA 13,650.00 | +4.04% | ILA 13,050.00 | ILA 13,790.00 | ILA 12,950.00 | 558.74K |
| 2026-09-02 | ILA 13,120.00 | +3.47% | ILA 12,500.00 | ILA 13,130.00 | ILA 12,320.00 | 550.14K |
| 2026-09-01 | ILA 12,680.00 | -0.31% | ILA 12,780.00 | ILA 12,900.00 | ILA 12,480.00 | 630.62K |
| 2026-08-31 | ILA 12,720.00 | +1.84% | ILA 12,490.00 | ILA 12,940.00 | ILA 12,440.00 | 199.04K |
| 2026-08-28 | ILA 12,490.00 | -0.95% | ILA 12,480.00 | ILA 12,690.00 | ILA 12,450.00 | 239.93K |
| 2026-08-27 | ILA 12,610.00 | -0.08% | ILA 12,600.00 | ILA 12,720.00 | ILA 12,500.00 | 154.38K |
| 2026-08-26 | ILA 12,620.00 | +3.95% | ILA 12,140.00 | ILA 12,690.00 | ILA 12,050.00 | 451.75K |
| 2026-08-25 | ILA 12,140.00 | +2.10% | ILA 11,890.00 | ILA 12,180.00 | ILA 11,630.00 | 679.30K |
| 2026-08-24 | ILA 11,890.00 | +3.48% | ILA 11,490.00 | ILA 11,920.00 | ILA 11,410.00 | 207.44K |
| 2026-08-21 | ILA 11,490.00 | -0.09% | ILA 11,310.00 | ILA 11,540.00 | ILA 11,310.00 | 100.15K |
| 2026-08-20 | ILA 11,500.00 | +1.50% | ILA 11,360.00 | ILA 11,630.00 | ILA 11,340.00 | 219.49K |
| 2026-08-19 | ILA 11,330.00 | -2.24% | ILA 11,590.00 | ILA 11,650.00 | ILA 11,320.00 | 323.51K |
| 2026-08-18 | ILA 11,590.00 | -0.43% | ILA 11,530.00 | ILA 11,670.00 | ILA 11,300.00 | 379.02K |
| 2026-08-17 | ILA 11,640.00 | -0.51% | ILA 11,750.00 | ILA 11,920.00 | ILA 11,600.00 | 394.24K |
| 2026-08-14 | ILA 11,700.00 | -3.23% | ILA 12,220.00 | ILA 12,330.00 | ILA 11,650.00 | 292.43K |
| 2026-08-13 | ILA 12,090.00 | +8.14% | ILA 11,170.00 | ILA 12,090.00 | ILA 11,020.00 | 461.12K |
| 2026-08-12 | ILA 11,180.00 | -0.97% | ILA 11,200.00 | ILA 11,480.00 | ILA 11,040.00 | 427.77K |
| 2026-08-11 | ILA 11,290.00 | -1.66% | ILA 11,480.00 | ILA 11,580.00 | ILA 11,240.00 | 513.49K |
| 2026-08-10 | ILA 11,480.00 | -4.33% | ILA 11,970.00 | ILA 12,040.00 | ILA 11,400.00 | 470.70K |
| 2026-08-07 | ILA 12,000.00 | -2.60% | ILA 12,320.00 | ILA 12,400.00 | ILA 12,000.00 | 167.08K |
| 2026-08-06 | ILA 12,320.00 | +0.98% | ILA 12,180.00 | ILA 12,350.00 | ILA 11,880.00 | 626.74K |
| 2026-08-05 | ILA 12,200.00 | +4.63% | ILA 12,260.00 | ILA 12,390.00 | ILA 11,850.00 | 869.83K |
| 2026-08-04 | ILA 11,660.00 | -1.19% | ILA 11,800.00 | ILA 11,960.00 | ILA 11,430.00 | 277.08K |
| 2026-08-03 | ILA 11,800.00 | 0.00% | ILA 11,720.00 | ILA 12,220.00 | ILA 11,710.00 | 334.28K |
| 2026-07-31 | ILA 11,800.00 | +2.34% | ILA 11,700.00 | ILA 11,860.00 | ILA 11,630.00 | 237.57K |
| 2026-07-30 | ILA 11,530.00 | -3.35% | ILA 11,930.00 | ILA 12,000.00 | ILA 11,500.00 | 438.07K |
| 2026-07-29 | ILA 11,930.00 | -3.24% | ILA 12,180.00 | ILA 12,280.00 | ILA 11,800.00 | 450.96K |
| 2026-07-28 | ILA 12,330.00 | -5.30% | ILA 12,820.00 | ILA 13,100.00 | ILA 12,300.00 | 202.65K |
| 2026-07-27 | ILA 13,020.00 | +0.39% | ILA 13,180.00 | ILA 13,250.00 | ILA 12,940.00 | 227.97K |
| 2026-07-24 | ILA 12,970.00 | +0.46% | ILA 12,600.00 | ILA 13,080.00 | ILA 12,510.00 | 264.62K |
| 2026-07-22 | ILA 12,910.00 | +2.95% | ILA 12,540.00 | ILA 12,930.00 | ILA 12,460.00 | 286.85K |
| 2026-07-21 | ILA 12,540.00 | +2.37% | ILA 12,390.00 | ILA 12,600.00 | ILA 12,200.00 | 270.11K |
| 2026-07-20 | ILA 12,250.00 | -3.62% | ILA 12,710.00 | ILA 12,820.00 | ILA 12,240.00 | 293.94K |
| 2026-07-17 | ILA 12,710.00 | +0.87% | ILA 12,500.00 | ILA 12,730.00 | ILA 12,370.00 | 145.95K |
| 2026-07-16 | ILA 12,600.00 | -3.08% | ILA 13,000.00 | ILA 13,020.00 | ILA 12,560.00 | 225.66K |
| 2026-07-15 | ILA 13,000.00 | +2.85% | ILA 12,650.00 | ILA 13,070.00 | ILA 12,650.00 | 305.90K |
| 2026-07-14 | ILA 12,640.00 | +2.76% | ILA 12,190.00 | ILA 12,860.00 | ILA 12,190.00 | 429.87K |
| 2026-07-13 | ILA 12,300.00 | +3.36% | ILA 11,850.00 | ILA 12,350.00 | ILA 11,650.00 | 451.86K |
| 2026-07-10 | ILA 11,900.00 | -1.73% | ILA 12,110.00 | ILA 12,170.00 | ILA 11,900.00 | 200.81K |
| 2026-07-09 | ILA 12,110.00 | -1.46% | ILA 12,280.00 | ILA 12,380.00 | ILA 11,970.00 | 237.42K |
| 2026-07-08 | ILA 12,290.00 | -2.38% | ILA 12,480.00 | ILA 12,600.00 | ILA 12,250.00 | 231.56K |
| 2026-07-07 | ILA 12,590.00 | -1.25% | ILA 12,780.00 | ILA 12,860.00 | ILA 12,210.00 | 291.08K |
| 2026-07-06 | ILA 12,750.00 | -0.86% | ILA 12,800.00 | ILA 12,810.00 | ILA 12,410.00 | 509.87K |
| 2026-07-03 | ILA 12,860.00 | +1.90% | ILA 12,700.00 | ILA 12,910.00 | ILA 12,450.00 | 94.56K |
| 2026-07-02 | ILA 12,620.00 | -2.25% | ILA 12,970.00 | ILA 12,990.00 | ILA 12,470.00 | 313.35K |
| 2026-07-01 | ILA 12,910.00 | +4.53% | ILA 12,290.00 | ILA 12,990.00 | ILA 12,280.00 | 466.57K |
| 2026-06-30 | ILA 12,350.00 | -0.64% | ILA 12,430.00 | ILA 12,690.00 | ILA 12,170.00 | 490.04K |
| 2026-06-29 | ILA 12,430.00 | -0.16% | ILA 12,500.00 | ILA 12,770.00 | ILA 12,410.00 | 328.91K |
| 2026-06-26 | ILA 12,450.00 | 0.00% | ILA 12,450.00 | ILA 12,450.00 | ILA 12,450.00 | 0 |
| 2026-06-25 | ILA 12,450.00 | -2.73% | ILA 12,750.00 | ILA 12,950.00 | ILA 12,450.00 | 262.18K |
| 2026-06-24 | ILA 12,800.00 | -1.54% | ILA 13,000.00 | ILA 13,220.00 | ILA 12,730.00 | 416.62K |
| 2026-06-23 | ILA 13,000.00 | -1.22% | ILA 12,710.00 | ILA 13,180.00 | ILA 12,500.00 | 729.04K |
| 2026-06-22 | ILA 13,160.00 | +1.39% | ILA 12,990.00 | ILA 13,270.00 | ILA 12,660.00 | 301.67K |
| 2026-06-19 | ILA 12,980.00 | -1.07% | ILA 13,010.00 | ILA 13,190.00 | ILA 12,620.00 | 293.94K |
| 2026-06-18 | ILA 13,120.00 | -1.28% | ILA 13,250.00 | ILA 13,330.00 | ILA 12,420.00 | 642.06K |
| 2026-06-17 | ILA 13,290.00 | -5.00% | ILA 13,980.00 | ILA 14,170.00 | ILA 13,280.00 | 527.68K |
| 2026-06-16 | ILA 13,990.00 | 0.00% | ILA 13,940.00 | ILA 14,140.00 | ILA 13,350.00 | 632.06K |
| 2026-06-15 | ILA 13,990.00 | -6.42% | ILA 15,140.00 | ILA 15,390.00 | ILA 13,890.00 | 514.51K |
| 2026-06-12 | ILA 14,950.00 | +2.89% | ILA 14,930.00 | ILA 15,110.00 | ILA 14,720.00 | 126.55K |
| 2026-06-11 | ILA 14,530.00 | +2.04% | ILA 14,240.00 | ILA 14,750.00 | ILA 14,200.00 | 169.04K |
| 2026-06-10 | ILA 14,240.00 | -2.60% | ILA 14,500.00 | ILA 14,560.00 | ILA 14,150.00 | 283.78K |
| 2026-06-09 | ILA 14,620.00 | -1.62% | ILA 15,000.00 | ILA 15,500.00 | ILA 14,620.00 | 219.85K |
| 2026-06-08 | ILA 14,860.00 | -1.20% | ILA 14,400.00 | ILA 15,180.00 | ILA 14,110.00 | 403.23K |
| 2026-06-05 | ILA 15,040.00 | -1.96% | ILA 15,190.00 | ILA 15,270.00 | ILA 14,690.00 | 212.17K |
| 2026-06-04 | ILA 15,340.00 | -1.35% | ILA 15,720.00 | ILA 15,730.00 | ILA 14,830.00 | 303.90K |
| 2026-06-03 | ILA 15,550.00 | -0.45% | ILA 15,350.00 | ILA 15,860.00 | ILA 15,210.00 | 280.20K |
| 2026-06-02 | ILA 15,620.00 | -0.89% | ILA 15,760.00 | ILA 16,210.00 | ILA 15,290.00 | 306.63K |
| 2026-06-01 | ILA 15,760.00 | -7.02% | ILA 16,950.00 | ILA 16,950.00 | ILA 15,550.00 | 310.22K |
| 2026-05-29 | ILA 16,950.00 | +3.54% | ILA 16,450.00 | ILA 17,210.00 | ILA 16,020.00 | 570.68K |
| 2026-05-28 | ILA 16,370.00 | -0.61% | ILA 16,500.00 | ILA 16,850.00 | ILA 16,110.00 | 245.88K |