TSG IT Advanced Systems Ltd TSG
TASE · Israel · Electronic Technology
ILA 30,250.00-1,320.00 (-4.18%)
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 30,250.00 | -4.18% | ILA 31,570.00 | ILA 31,610.00 | ILA 30,130.00 | 9.84K |
| 2026-09-30 | ILA 31,570.00 | +1.28% | ILA 31,170.00 | ILA 31,880.00 | ILA 30,390.00 | 1.09K |
| 2026-09-29 | ILA 31,170.00 | +1.56% | ILA 30,690.00 | ILA 31,590.00 | ILA 30,690.00 | 2.51K |
| 2026-09-28 | ILA 30,690.00 | +5.10% | ILA 29,200.00 | ILA 31,100.00 | ILA 28,930.00 | 2.54K |
| 2026-09-25 | ILA 29,200.00 | 0.00% | ILA 29,200.00 | ILA 29,200.00 | ILA 29,200.00 | 0 |
| 2026-09-24 | ILA 29,200.00 | -1.65% | ILA 29,690.00 | ILA 29,650.00 | ILA 28,270.00 | 1.77K |
| 2026-09-23 | ILA 29,690.00 | +3.52% | ILA 28,680.00 | ILA 30,000.00 | ILA 27,480.00 | 2.98K |
| 2026-09-22 | ILA 28,680.00 | +4.29% | ILA 27,500.00 | ILA 29,260.00 | ILA 27,500.00 | 2.02K |
| 2026-09-21 | ILA 27,500.00 | 0.00% | ILA 27,500.00 | ILA 27,500.00 | ILA 27,500.00 | 0 |
| 2026-09-18 | ILA 27,500.00 | 0.00% | ILA 27,500.00 | ILA 27,500.00 | ILA 27,500.00 | 0 |
| 2026-09-17 | ILA 27,500.00 | -3.37% | ILA 28,460.00 | ILA 28,680.00 | ILA 27,500.00 | 3.27K |
| 2026-09-16 | ILA 28,460.00 | -2.57% | ILA 29,210.00 | ILA 29,350.00 | ILA 28,400.00 | 1.33K |
| 2026-09-15 | ILA 29,210.00 | -2.70% | ILA 30,020.00 | ILA 29,720.00 | ILA 28,700.00 | 1.70K |
| 2026-09-14 | ILA 30,020.00 | -1.93% | ILA 30,610.00 | ILA 30,840.00 | ILA 29,400.00 | 808 |
| 2026-09-11 | ILA 30,610.00 | 0.00% | ILA 30,610.00 | ILA 30,610.00 | ILA 30,610.00 | 0 |
| 2026-09-10 | ILA 30,610.00 | -0.42% | ILA 30,740.00 | ILA 31,100.00 | ILA 30,500.00 | 715 |
| 2026-09-09 | ILA 30,740.00 | -0.45% | ILA 30,500.00 | ILA 31,160.00 | ILA 30,190.00 | 1.05K |
| 2026-09-08 | ILA 30,880.00 | +3.24% | ILA 30,400.00 | ILA 31,170.00 | ILA 29,440.00 | 1.14K |
| 2026-09-07 | ILA 29,910.00 | +0.27% | ILA 29,510.00 | ILA 30,210.00 | ILA 29,010.00 | 2.51K |
| 2026-09-04 | ILA 29,830.00 | -0.67% | ILA 30,030.00 | ILA 30,050.00 | ILA 29,520.00 | 1.01K |
| 2026-09-03 | ILA 30,030.00 | -3.10% | ILA 30,990.00 | ILA 31,180.00 | ILA 30,000.00 | 1.08K |
| 2026-09-02 | ILA 30,990.00 | +1.97% | ILA 30,390.00 | ILA 31,300.00 | ILA 30,090.00 | 991 |
| 2026-09-01 | ILA 30,390.00 | +5.30% | ILA 29,000.00 | ILA 31,330.00 | ILA 28,860.00 | 2.33K |
| 2026-08-31 | ILA 28,860.00 | -2.17% | ILA 29,500.00 | ILA 30,000.00 | ILA 28,730.00 | 1.06K |
| 2026-08-28 | ILA 29,500.00 | +0.34% | ILA 29,400.00 | ILA 29,750.00 | ILA 29,310.00 | 251 |
| 2026-08-27 | ILA 29,400.00 | +1.55% | ILA 28,950.00 | ILA 29,450.00 | ILA 28,880.00 | 2.72K |
| 2026-08-26 | ILA 28,950.00 | -3.92% | ILA 30,130.00 | ILA 30,690.00 | ILA 28,640.00 | 5.43K |
| 2026-08-25 | ILA 30,130.00 | -2.27% | ILA 30,830.00 | ILA 30,900.00 | ILA 29,500.00 | 2.11K |
| 2026-08-24 | ILA 30,830.00 | -5.86% | ILA 32,750.00 | ILA 33,530.00 | ILA 30,460.00 | 4.73K |
| 2026-08-21 | ILA 32,750.00 | +5.44% | ILA 31,060.00 | ILA 33,660.00 | ILA 31,050.00 | 1.28K |
| 2026-08-20 | ILA 31,060.00 | +0.16% | ILA 31,010.00 | ILA 31,610.00 | ILA 30,500.00 | 2.70K |
| 2026-08-19 | ILA 31,010.00 | -1.59% | ILA 31,510.00 | ILA 32,090.00 | ILA 30,880.00 | 1.66K |
| 2026-08-18 | ILA 31,510.00 | -3.22% | ILA 32,560.00 | ILA 32,700.00 | ILA 31,170.00 | 4.58K |
| 2026-08-17 | ILA 32,560.00 | -2.16% | ILA 33,280.00 | ILA 33,280.00 | ILA 32,250.00 | 1.21K |
| 2026-08-14 | ILA 33,280.00 | -0.60% | ILA 35,360.00 | ILA 35,360.00 | ILA 33,000.00 | 101 |
| 2026-08-13 | ILA 33,480.00 | +1.03% | ILA 34,890.00 | ILA 34,890.00 | ILA 32,820.00 | 2.03K |
| 2026-08-12 | ILA 33,140.00 | -2.41% | ILA 33,960.00 | ILA 34,360.00 | ILA 33,010.00 | 1.09K |
| 2026-08-11 | ILA 33,960.00 | -0.21% | ILA 34,390.00 | ILA 34,960.00 | ILA 33,160.00 | 3.49K |
| 2026-08-10 | ILA 34,030.00 | -4.03% | ILA 35,460.00 | ILA 35,530.00 | ILA 33,600.00 | 4.21K |
| 2026-08-07 | ILA 35,460.00 | -2.13% | ILA 36,230.00 | ILA 36,800.00 | ILA 35,120.00 | 3.43K |
| 2026-08-06 | ILA 36,230.00 | -7.01% | ILA 38,960.00 | ILA 39,010.00 | ILA 36,230.00 | 22.52K |
| 2026-08-05 | ILA 38,960.00 | -2.28% | ILA 39,870.00 | ILA 39,790.00 | ILA 38,200.00 | 3.21K |
| 2026-08-04 | ILA 39,870.00 | -1.70% | ILA 40,560.00 | ILA 40,560.00 | ILA 38,920.00 | 887 |
| 2026-08-03 | ILA 40,560.00 | -1.70% | ILA 41,260.00 | ILA 41,260.00 | ILA 39,850.00 | 732 |
| 2026-07-31 | ILA 41,260.00 | +5.79% | ILA 39,000.00 | ILA 41,360.00 | ILA 39,000.00 | 1.18K |
| 2026-07-30 | ILA 39,000.00 | -0.96% | ILA 39,190.00 | ILA 39,600.00 | ILA 38,590.00 | 872 |
| 2026-07-29 | ILA 39,380.00 | -2.16% | ILA 40,720.00 | ILA 40,720.00 | ILA 38,100.00 | 1.28K |
| 2026-07-28 | ILA 40,250.00 | -2.23% | ILA 42,100.00 | ILA 42,100.00 | ILA 39,980.00 | 1.09K |
| 2026-07-27 | ILA 41,170.00 | -2.19% | ILA 42,090.00 | ILA 42,000.00 | ILA 40,140.00 | 1.67K |
| 2026-07-24 | ILA 42,090.00 | -0.07% | ILA 41,200.00 | ILA 42,810.00 | ILA 40,880.00 | 815 |
| 2026-07-22 | ILA 42,120.00 | +0.77% | ILA 41,800.00 | ILA 43,840.00 | ILA 41,680.00 | 754 |
| 2026-07-21 | ILA 41,800.00 | +0.10% | ILA 42,900.00 | ILA 42,900.00 | ILA 41,010.00 | 1.22K |
| 2026-07-20 | ILA 41,760.00 | -0.93% | ILA 42,150.00 | ILA 42,990.00 | ILA 41,320.00 | 323 |
| 2026-07-17 | ILA 42,150.00 | -0.35% | ILA 42,000.00 | ILA 42,690.00 | ILA 39,780.00 | 1.57K |
| 2026-07-16 | ILA 42,300.00 | +6.31% | ILA 39,790.00 | ILA 42,850.00 | ILA 39,700.00 | 16.91K |
| 2026-07-15 | ILA 39,790.00 | +7.05% | ILA 37,790.00 | ILA 39,790.00 | ILA 37,780.00 | 4.85K |
| 2026-07-14 | ILA 37,170.00 | -2.72% | ILA 38,210.00 | ILA 39,700.00 | ILA 36,950.00 | 3.70K |
| 2026-07-13 | ILA 38,210.00 | +4.34% | ILA 36,620.00 | ILA 38,990.00 | ILA 36,340.00 | 790 |
| 2026-07-10 | ILA 36,620.00 | -2.16% | ILA 37,430.00 | ILA 38,410.00 | ILA 36,140.00 | 802 |
| 2026-07-09 | ILA 37,430.00 | +4.61% | ILA 35,780.00 | ILA 38,000.00 | ILA 35,950.00 | 4.88K |
| 2026-07-08 | ILA 35,780.00 | +0.08% | ILA 35,750.00 | ILA 36,040.00 | ILA 35,290.00 | 930 |
| 2026-07-07 | ILA 35,750.00 | +0.51% | ILA 35,600.00 | ILA 36,500.00 | ILA 34,990.00 | 730 |
| 2026-07-06 | ILA 35,570.00 | -0.75% | ILA 35,840.00 | ILA 35,840.00 | ILA 34,550.00 | 657 |
| 2026-07-03 | ILA 35,840.00 | +0.59% | ILA 35,630.00 | ILA 36,150.00 | ILA 35,000.00 | 350 |
| 2026-07-02 | ILA 35,630.00 | -1.63% | ILA 36,220.00 | ILA 36,620.00 | ILA 34,860.00 | 418 |
| 2026-07-01 | ILA 36,220.00 | +0.50% | ILA 36,000.00 | ILA 36,720.00 | ILA 35,500.00 | 1.57K |
| 2026-06-30 | ILA 36,040.00 | +4.62% | ILA 34,450.00 | ILA 36,950.00 | ILA 33,130.00 | 2.22K |
| 2026-06-29 | ILA 34,450.00 | +5.67% | ILA 33,800.00 | ILA 35,180.00 | ILA 33,630.00 | 769 |
| 2026-06-26 | ILA 32,600.00 | 0.00% | ILA 32,600.00 | ILA 32,600.00 | ILA 32,600.00 | 0 |
| 2026-06-25 | ILA 32,600.00 | -4.68% | ILA 34,200.00 | ILA 34,780.00 | ILA 32,000.00 | 4.36K |
| 2026-06-24 | ILA 34,200.00 | -3.63% | ILA 35,490.00 | ILA 35,980.00 | ILA 34,200.00 | 2.03K |
| 2026-06-23 | ILA 35,490.00 | +0.77% | ILA 35,010.00 | ILA 35,850.00 | ILA 34,610.00 | 1.48K |
| 2026-06-22 | ILA 35,220.00 | -1.15% | ILA 35,630.00 | ILA 36,770.00 | ILA 35,220.00 | 1.70K |
| 2026-06-19 | ILA 35,630.00 | -1.68% | ILA 36,240.00 | ILA 38,840.00 | ILA 35,630.00 | 2.33K |
| 2026-06-18 | ILA 36,240.00 | -5.28% | ILA 38,260.00 | ILA 38,260.00 | ILA 35,210.00 | 1.99K |
| 2026-06-17 | ILA 38,260.00 | +5.23% | ILA 36,500.00 | ILA 38,270.00 | ILA 36,300.00 | 1.82K |
| 2026-06-16 | ILA 36,360.00 | -3.83% | ILA 37,810.00 | ILA 38,990.00 | ILA 36,220.00 | 1.15K |
| 2026-06-15 | ILA 37,810.00 | -3.89% | ILA 37,610.00 | ILA 38,990.00 | ILA 36,400.00 | 2.37K |
| 2026-06-12 | ILA 39,340.00 | -1.94% | ILA 40,120.00 | ILA 40,880.00 | ILA 38,900.00 | 724 |
| 2026-06-11 | ILA 40,120.00 | +10.83% | ILA 36,200.00 | ILA 40,370.00 | ILA 36,200.00 | 2.67K |
| 2026-06-10 | ILA 36,200.00 | -1.52% | ILA 36,700.00 | ILA 38,460.00 | ILA 35,000.00 | 4.06K |
| 2026-06-09 | ILA 36,760.00 | -2.67% | ILA 37,770.00 | ILA 38,220.00 | ILA 36,300.00 | 766 |
| 2026-06-08 | ILA 37,770.00 | +2.75% | ILA 36,760.00 | ILA 39,520.00 | ILA 35,890.00 | 2.46K |
| 2026-06-05 | ILA 36,760.00 | +1.55% | ILA 36,200.00 | ILA 38,400.00 | ILA 36,180.00 | 306 |
| 2026-06-04 | ILA 36,200.00 | -3.75% | ILA 39,700.00 | ILA 39,700.00 | ILA 35,000.00 | 1.01K |
| 2026-06-03 | ILA 37,610.00 | +2.62% | ILA 36,650.00 | ILA 37,960.00 | ILA 34,850.00 | 4.90K |
| 2026-06-02 | ILA 36,650.00 | -4.16% | ILA 38,240.00 | ILA 39,690.00 | ILA 36,130.00 | 1.07K |
| 2026-06-01 | ILA 38,240.00 | -6.16% | ILA 41,210.00 | ILA 41,970.00 | ILA 37,860.00 | 2.25K |
| 2026-05-29 | ILA 40,750.00 | -3.39% | ILA 42,180.00 | ILA 42,860.00 | ILA 39,800.00 | 14.15K |
| 2026-05-28 | ILA 42,180.00 | +3.28% | ILA 40,000.00 | ILA 42,180.00 | ILA 39,770.00 | 5.65K |