ZOOZ Strategy Ltd. ZOOZ
TASE · Israel · Producer Manufacturing
ILA 2,173.00-102.00 (-4.48%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 2,275.00 | -0.44% | ILA 2,311.00 | ILA 2,311.00 | ILA 2,208.00 | 3.77K |
| 2026-09-29 | ILA 2,285.00 | +0.79% | ILA 2,267.00 | ILA 2,347.00 | ILA 2,200.00 | 2.53K |
| 2026-09-28 | ILA 2,267.00 | -0.35% | ILA 2,279.00 | ILA 2,332.00 | ILA 2,250.00 | 595 |
| 2026-09-25 | ILA 2,275.00 | 0.00% | ILA 2,275.00 | ILA 2,275.00 | ILA 2,275.00 | 0 |
| 2026-09-24 | ILA 2,275.00 | -1.30% | ILA 2,305.00 | ILA 2,337.00 | ILA 2,215.00 | 3.69K |
| 2026-09-23 | ILA 2,305.00 | -1.54% | ILA 2,341.00 | ILA 2,341.00 | ILA 2,280.00 | 2.46K |
| 2026-09-22 | ILA 2,341.00 | +10.58% | ILA 2,320.00 | ILA 2,368.00 | ILA 2,300.00 | 10.31K |
| 2026-09-21 | ILA 2,117.00 | 0.00% | ILA 2,117.00 | ILA 2,117.00 | ILA 2,117.00 | 0 |
| 2026-09-18 | ILA 2,117.00 | 0.00% | ILA 2,117.00 | ILA 2,117.00 | ILA 2,117.00 | 0 |
| 2026-09-17 | ILA 2,117.00 | -4.34% | ILA 2,202.00 | ILA 2,202.00 | ILA 2,090.00 | 4.17K |
| 2026-09-16 | ILA 2,213.00 | -0.18% | ILA 2,217.00 | ILA 2,265.00 | ILA 2,155.00 | 1.10K |
| 2026-09-15 | ILA 2,217.00 | +0.82% | ILA 2,225.00 | ILA 2,245.00 | ILA 2,137.00 | 1.64K |
| 2026-09-14 | ILA 2,199.00 | +1.29% | ILA 2,171.00 | ILA 2,225.00 | ILA 2,152.00 | 1.95K |
| 2026-09-11 | ILA 2,171.00 | 0.00% | ILA 2,171.00 | ILA 2,171.00 | ILA 2,171.00 | 0 |
| 2026-09-10 | ILA 2,171.00 | +2.36% | ILA 2,200.00 | ILA 2,227.00 | ILA 2,062.00 | 4.17K |
| 2026-09-09 | ILA 2,121.00 | -5.19% | ILA 2,237.00 | ILA 2,245.00 | ILA 2,119.00 | 3.94K |
| 2026-09-08 | ILA 2,237.00 | +4.58% | ILA 2,139.00 | ILA 2,289.00 | ILA 2,152.00 | 7.83K |
| 2026-09-07 | ILA 2,139.00 | -8.28% | ILA 2,335.00 | ILA 2,370.00 | ILA 2,100.00 | 13.80K |
| 2026-09-04 | ILA 2,332.00 | +10.99% | ILA 2,222.00 | ILA 2,400.00 | ILA 2,222.00 | 14.65K |
| 2026-09-03 | ILA 2,101.00 | +6.54% | ILA 2,000.00 | ILA 2,105.00 | ILA 1,972.00 | 8.58K |
| 2026-09-02 | ILA 1,972.00 | +1.13% | ILA 1,999.00 | ILA 2,198.00 | ILA 1,940.00 | 2.16K |
| 2026-09-01 | ILA 1,950.00 | +4.61% | ILA 1,977.00 | ILA 2,020.00 | ILA 1,920.00 | 5.16K |
| 2026-08-31 | ILA 1,864.00 | -6.75% | ILA 1,999.00 | ILA 1,948.00 | ILA 1,841.00 | 8.85K |
| 2026-08-28 | ILA 1,999.00 | +6.61% | ILA 1,950.00 | ILA 2,005.00 | ILA 1,950.00 | 7.27K |
| 2026-08-27 | ILA 1,875.00 | -0.32% | ILA 1,835.00 | ILA 1,920.00 | ILA 1,835.00 | 1.68K |
| 2026-08-26 | ILA 1,881.00 | +1.13% | ILA 1,860.00 | ILA 1,949.00 | ILA 1,834.00 | 6.98K |
| 2026-08-25 | ILA 1,860.00 | +4.79% | ILA 1,847.00 | ILA 1,939.00 | ILA 1,726.00 | 8.56K |
| 2026-08-24 | ILA 1,775.00 | -2.04% | ILA 1,847.00 | ILA 1,848.00 | ILA 1,740.00 | 15.08K |
| 2026-08-21 | ILA 1,812.00 | +9.55% | ILA 1,700.00 | ILA 1,856.00 | ILA 1,651.00 | 27.28K |
| 2026-08-20 | ILA 1,654.00 | +4.68% | ILA 1,648.00 | ILA 1,695.00 | ILA 1,617.00 | 2.13K |
| 2026-08-19 | ILA 1,580.00 | -1.62% | ILA 1,580.00 | ILA 1,645.00 | ILA 1,565.00 | 2.28K |
| 2026-08-18 | ILA 1,606.00 | -2.31% | ILA 1,546.00 | ILA 1,648.00 | ILA 1,546.00 | 919 |
| 2026-08-17 | ILA 1,644.00 | -0.60% | ILA 1,600.00 | ILA 1,688.00 | ILA 1,600.00 | 257 |
| 2026-08-14 | ILA 1,654.00 | +0.92% | ILA 1,639.00 | ILA 1,685.00 | ILA 1,601.00 | 132 |
| 2026-08-13 | ILA 1,639.00 | -0.49% | ILA 1,647.00 | ILA 1,692.00 | ILA 1,600.00 | 249 |
| 2026-08-12 | ILA 1,647.00 | -1.73% | ILA 1,676.00 | ILA 1,671.00 | ILA 1,601.00 | 864 |
| 2026-08-11 | ILA 1,676.00 | -0.59% | ILA 1,686.00 | ILA 1,708.00 | ILA 1,627.00 | 328 |
| 2026-08-10 | ILA 1,686.00 | +7.73% | ILA 1,565.00 | ILA 1,732.00 | ILA 1,660.00 | 2.75K |
| 2026-08-07 | ILA 1,565.00 | +1.03% | ILA 1,587.00 | ILA 1,587.00 | ILA 1,585.00 | 52 |
| 2026-08-06 | ILA 1,549.00 | -3.37% | ILA 1,603.00 | ILA 1,595.00 | ILA 1,535.00 | 1.82K |
| 2026-08-05 | ILA 1,603.00 | -0.74% | ILA 1,615.00 | ILA 1,680.00 | ILA 1,560.00 | 4.20K |
| 2026-08-04 | ILA 1,615.00 | -2.77% | ILA 1,661.00 | ILA 1,670.00 | ILA 1,604.00 | 3.13K |
| 2026-08-03 | ILA 1,661.00 | -0.72% | ILA 1,610.00 | ILA 1,737.00 | ILA 1,610.00 | 3.06K |
| 2026-07-31 | ILA 1,673.00 | +0.54% | ILA 1,603.00 | ILA 1,725.00 | ILA 1,603.00 | 641 |
| 2026-07-30 | ILA 1,664.00 | +1.84% | ILA 1,615.00 | ILA 1,693.00 | ILA 1,603.00 | 1.49K |
| 2026-07-29 | ILA 1,634.00 | +0.68% | ILA 1,623.00 | ILA 1,700.00 | ILA 1,600.00 | 1.90K |
| 2026-07-28 | ILA 1,623.00 | +2.20% | ILA 1,580.00 | ILA 1,749.00 | ILA 1,580.00 | 4.11K |
| 2026-07-27 | ILA 1,588.00 | -6.53% | ILA 1,562.00 | ILA 1,697.00 | ILA 1,561.00 | 2.04K |
| 2026-07-24 | ILA 1,699.00 | +2.04% | ILA 1,531.00 | ILA 1,727.00 | ILA 1,531.00 | 422 |
| 2026-07-22 | ILA 1,665.00 | +0.48% | ILA 1,657.00 | ILA 1,670.00 | ILA 1,620.00 | 943 |
| 2026-07-21 | ILA 1,657.00 | +7.18% | ILA 1,546.00 | ILA 1,680.00 | ILA 1,563.00 | 3.37K |
| 2026-07-20 | ILA 1,546.00 | -3.38% | ILA 1,600.00 | ILA 1,580.00 | ILA 1,486.00 | 794 |
| 2026-07-17 | ILA 1,600.00 | +0.38% | ILA 1,441.00 | ILA 1,624.00 | ILA 1,441.00 | 54 |
| 2026-07-16 | ILA 1,594.00 | -3.51% | ILA 1,652.00 | ILA 1,605.00 | ILA 1,582.00 | 143 |
| 2026-07-15 | ILA 1,652.00 | +6.72% | ILA 1,548.00 | ILA 1,719.00 | ILA 1,548.00 | 2.20K |
| 2026-07-14 | ILA 1,548.00 | -0.83% | ILA 1,526.00 | ILA 1,600.00 | ILA 1,526.00 | 921 |
| 2026-07-13 | ILA 1,561.00 | -5.79% | ILA 1,657.00 | ILA 1,717.00 | ILA 1,555.00 | 1.81K |
| 2026-07-10 | ILA 1,657.00 | +0.67% | ILA 1,646.00 | ILA 1,690.00 | ILA 1,600.00 | 540 |
| 2026-07-09 | ILA 1,646.00 | -0.84% | ILA 1,660.00 | ILA 1,660.00 | ILA 1,631.00 | 562 |
| 2026-07-08 | ILA 1,660.00 | +0.42% | ILA 1,653.00 | ILA 1,699.00 | ILA 1,650.00 | 467 |
| 2026-07-07 | ILA 1,653.00 | -0.06% | ILA 1,654.00 | ILA 1,709.00 | ILA 1,621.00 | 1.99K |
| 2026-07-06 | ILA 1,654.00 | +0.24% | ILA 1,650.00 | ILA 1,720.00 | ILA 1,625.00 | 3.43K |
| 2026-07-03 | ILA 1,650.00 | -0.54% | ILA 1,650.00 | ILA 1,684.00 | ILA 1,630.00 | 2.79K |
| 2026-07-02 | ILA 1,659.00 | -0.66% | ILA 1,600.00 | ILA 1,666.00 | ILA 1,600.00 | 1.89K |
| 2026-07-01 | ILA 1,670.00 | +2.71% | ILA 1,626.00 | ILA 1,676.00 | ILA 1,666.00 | 1.04K |
| 2026-06-30 | ILA 1,626.00 | +3.17% | ILA 1,613.00 | ILA 1,655.00 | ILA 1,613.00 | 2.28K |
| 2026-06-29 | ILA 1,576.00 | -4.31% | ILA 1,619.00 | ILA 1,619.00 | ILA 1,558.00 | 7.59K |
| 2026-06-26 | ILA 1,647.00 | 0.00% | ILA 1,647.00 | ILA 1,647.00 | ILA 1,647.00 | 0 |
| 2026-06-25 | ILA 1,647.00 | -4.47% | ILA 1,724.00 | ILA 1,715.00 | ILA 1,614.00 | 5.70K |
| 2026-06-24 | ILA 1,724.00 | +1.53% | ILA 1,620.00 | ILA 1,744.00 | ILA 1,620.00 | 6.81K |
| 2026-06-23 | ILA 1,698.00 | +1.86% | ILA 1,667.00 | ILA 1,727.00 | ILA 1,683.00 | 1.86K |
| 2026-06-22 | ILA 1,667.00 | -0.71% | ILA 1,679.00 | ILA 1,680.00 | ILA 1,607.00 | 2.05K |
| 2026-06-19 | ILA 1,679.00 | +1.45% | ILA 1,683.00 | ILA 1,683.00 | ILA 1,683.00 | 112 |
| 2026-06-18 | ILA 1,655.00 | +5.21% | ILA 1,696.00 | ILA 1,696.00 | ILA 1,641.00 | 2.12K |
| 2026-06-17 | ILA 1,573.00 | +7.52% | ILA 1,463.00 | ILA 1,590.00 | ILA 1,548.00 | 8.51K |
| 2026-06-16 | ILA 1,463.00 | -11.97% | ILA 1,720.00 | ILA 1,720.00 | ILA 1,335.00 | 9.53K |
| 2026-06-15 | ILA 1,662.00 | +3.29% | ILA 1,619.00 | ILA 1,700.00 | ILA 1,618.00 | 14.78K |
| 2026-06-12 | ILA 1,609.00 | +5.09% | ILA 1,595.00 | ILA 1,650.00 | ILA 1,540.00 | 8.48K |
| 2026-06-11 | ILA 1,531.00 | +2.75% | ILA 1,490.00 | ILA 1,620.00 | ILA 1,518.00 | 10.31K |
| 2026-06-10 | ILA 1,490.00 | -2.61% | ILA 1,530.00 | ILA 1,499.00 | ILA 1,473.00 | 2.32K |
| 2026-06-09 | ILA 1,530.00 | -1.67% | ILA 1,556.00 | ILA 1,578.00 | ILA 1,482.00 | 2.52K |
| 2026-06-08 | ILA 1,556.00 | -3.95% | ILA 1,620.00 | ILA 1,619.00 | ILA 1,480.00 | 2.63K |
| 2026-06-05 | ILA 1,620.00 | +1.06% | ILA 1,603.00 | ILA 1,657.00 | ILA 1,604.00 | 1.16K |
| 2026-06-04 | ILA 1,603.00 | -7.77% | ILA 1,738.00 | ILA 1,652.00 | ILA 1,499.00 | 8.15K |
| 2026-06-03 | ILA 1,738.00 | -5.34% | ILA 1,836.00 | ILA 1,953.00 | ILA 1,675.00 | 23.05K |
| 2026-06-02 | ILA 1,836.00 | +16.20% | ILA 1,651.00 | ILA 1,883.00 | ILA 1,651.00 | 21.60K |
| 2026-06-01 | ILA 1,580.00 | +3.54% | ILA 1,526.00 | ILA 1,698.00 | ILA 1,350.00 | 13.77K |
| 2026-05-29 | ILA 1,526.00 | -2.30% | ILA 1,562.00 | ILA 1,558.00 | ILA 1,508.00 | 339 |
| 2026-05-28 | ILA 1,562.00 | -0.76% | ILA 1,564.00 | ILA 1,578.00 | ILA 1,540.00 | 2.60K |
| 2026-05-27 | ILA 1,574.00 | -1.01% | ILA 1,590.00 | ILA 1,580.00 | ILA 1,562.00 | 3.33K |