Advertisement
U.S. Markets open in 7 hrs 8 mins
S&P Futures
5,853.25 +15.50 (+0.27%) Dow Futures
42,697.00 -41.00 (-0.10%) Nasdaq Futures
20,337.25 +116.75 (+0.58%) Russell 2000 Futures
2,229.50 +2.80 (+0.13%) Crude Oil
71.57 +0.80 (+1.13%) Gold
2,742.50 +13.10 (+0.48%)
Automatic Bank Services Limited (SHVA.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Follow
At close: 02:24PM IDT
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 1,660.00 | 1,690.00 | 1,653.00 | 1,682.00 | 1,682.00 | 19,376 |
| Oct 21, 2024 | 1,650.00 | 1,661.00 | 1,609.00 | 1,660.00 | 1,660.00 | 21,735 |
| Oct 20, 2024 | 1,635.00 | 1,673.00 | 1,627.00 | 1,650.00 | 1,650.00 | 16,012 |
| Oct 15, 2024 | 1,623.00 | 1,641.00 | 1,614.00 | 1,637.00 | 1,637.00 | 14,028 |
| Oct 14, 2024 | 1,663.00 | 1,679.00 | 1,590.00 | 1,623.00 | 1,623.00 | 44,088 |
| Oct 13, 2024 | 1,663.00 | 1,670.00 | 1,652.00 | 1,662.00 | 1,662.00 | 14,460 |
| Oct 10, 2024 | 1,680.00 | 1,686.00 | 1,656.00 | 1,663.00 | 1,663.00 | 14,614 |
| Oct 09, 2024 | 1,675.00 | 1,698.00 | 1,670.00 | 1,678.00 | 1,678.00 | 36,406 |
| Oct 08, 2024 | 1,659.00 | 1,685.00 | 1,659.00 | 1,675.00 | 1,675.00 | 40,814 |
| Oct 07, 2024 | 1,614.00 | 1,677.00 | 1,614.00 | 1,659.00 | 1,659.00 | 76,122 |
| Oct 06, 2024 | 1,604.00 | 1,620.00 | 1,586.00 | 1,613.00 | 1,613.00 | 42,563 |
| Oct 01, 2024 | 1,545.00 | 1,607.00 | 1,545.00 | 1,586.00 | 1,586.00 | 120,904 |
| Sep 30, 2024 | 1,543.00 | 1,572.00 | 1,543.00 | 1,556.00 | 1,556.00 | 61,987 |
| Sep 29, 2024 | 1,517.00 | 1,547.00 | 1,526.00 | 1,541.00 | 1,541.00 | 18,324 |
| Sep 26, 2024 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | - |
| Sep 25, 2024 | 1,498.00 | 1,506.00 | 1,466.00 | 1,497.00 | 1,497.00 | 54,584 |
| Sep 24, 2024 | 1,449.00 | 1,475.00 | 1,438.00 | 1,468.00 | 1,468.00 | 74,764 |
| Sep 23, 2024 | 1,433.00 | 1,445.00 | 1,428.00 | 1,440.00 | 1,440.00 | 65,693 |
| Sep 22, 2024 | 1,431.00 | 1,434.00 | 1,424.00 | 1,432.00 | 1,432.00 | 20,660 |
| Sep 19, 2024 | 1,440.00 | 1,447.00 | 1,430.00 | 1,431.00 | 1,431.00 | 69,241 |
| Sep 18, 2024 | 1,430.00 | 1,441.00 | 1,422.00 | 1,437.00 | 1,437.00 | 177,939 |
| Sep 17, 2024 | 1,446.00 | 1,446.00 | 1,415.00 | 1,430.00 | 1,430.00 | 65,457 |
| Sep 16, 2024 | 1,430.00 | 1,448.00 | 1,413.00 | 1,420.00 | 1,420.00 | 93,872 |
| Sep 15, 2024 | 1,412.00 | 1,431.00 | 1,412.00 | 1,418.00 | 1,418.00 | 11,182 |
| Sep 12, 2024 | 1,425.00 | 1,425.00 | 1,410.00 | 1,412.00 | 1,412.00 | 47,874 |
| Sep 11, 2024 | 1,478.00 | 1,478.00 | 1,410.00 | 1,417.00 | 1,417.00 | 49,412 |
| Sep 10, 2024 | 1,386.00 | 1,499.00 | 1,386.00 | 1,478.00 | 1,478.00 | 95,671 |
| Sep 09, 2024 | 1,396.00 | 1,409.00 | 1,377.00 | 1,385.00 | 1,385.00 | 107,880 |
| Sep 08, 2024 | 1,408.00 | 1,439.00 | 1,390.00 | 1,396.00 | 1,396.00 | 89,316 |
| Sep 05, 2024 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | - |
| Sep 04, 2024 | 1,424.00 | 1,424.00 | 1,408.00 | 1,415.00 | 1,415.00 | 30,491 |
| Sep 03, 2024 | 1,417.00 | 1,421.00 | 1,410.00 | 1,410.00 | 1,410.00 | 32,988 |
| Sep 02, 2024 | 1,419.00 | 1,438.00 | 1,410.00 | 1,417.00 | 1,417.00 | 19,121 |
| Sep 01, 2024 | 1,435.00 | 1,451.00 | 1,410.00 | 1,418.00 | 1,418.00 | 74,835 |
| Aug 29, 2024 | 1,424.00 | 1,454.00 | 1,421.00 | 1,434.00 | 1,434.00 | 19,103 |
| Aug 28, 2024 | 1,500.00 | 1,500.00 | 1,415.00 | 1,415.00 | 1,415.00 | 95,244 |
| Aug 27, 2024 | 1,510.00 | 1,510.00 | 1,479.00 | 1,482.00 | 1,482.00 | 78,742 |
| Aug 26, 2024 | 1,483.00 | 1,524.00 | 1,472.00 | 1,480.00 | 1,480.00 | 22,798 |
| Aug 25, 2024 | 1,467.00 | 1,518.00 | 1,460.00 | 1,483.00 | 1,483.00 | 14,532 |
| Aug 22, 2024 | 1,427.00 | 1,478.00 | 1,416.00 | 1,467.00 | 1,467.00 | 7,142 |
| Aug 21, 2024 | 1,460.00 | 1,460.00 | 1,422.00 | 1,427.00 | 1,427.00 | 15,889 |
| Aug 20, 2024 | 1,449.00 | 1,495.00 | 1,445.00 | 1,461.00 | 1,461.00 | 34,190 |
| Aug 19, 2024 | 1,476.00 | 1,497.00 | 1,440.00 | 1,449.00 | 1,449.00 | 39,051 |
| Aug 18, 2024 | 1,452.00 | 1,492.00 | 1,453.00 | 1,476.00 | 1,476.00 | 17,899 |
| Aug 15, 2024 | 1,448.00 | 1,477.00 | 1,445.00 | 1,452.00 | 1,452.00 | 7,682 |
| Aug 14, 2024 | 1,447.00 | 1,461.00 | 1,390.00 | 1,438.00 | 1,438.00 | 33,543 |
| Aug 12, 2024 | 1,476.00 | 1,476.00 | 1,400.00 | 1,447.00 | 1,447.00 | 24,683 |
| Aug 11, 2024 | 1,451.00 | 1,494.00 | 1,451.00 | 1,476.00 | 1,476.00 | 3,017 |
| Aug 08, 2024 | 1,468.00 | 1,493.00 | 1,456.00 | 1,466.00 | 1,466.00 | 16,229 |
| Aug 07, 2024 | 1,448.00 | 1,487.00 | 1,448.00 | 1,468.00 | 1,468.00 | 33,377 |
| Aug 06, 2024 | 1,439.00 | 1,496.00 | 1,414.00 | 1,448.00 | 1,448.00 | 88,149 |
| Aug 05, 2024 | 1,484.00 | 1,460.00 | 1,393.00 | 1,439.00 | 1,439.00 | 67,622 |
| Aug 04, 2024 | 1,500.00 | 1,494.00 | 1,476.00 | 1,484.00 | 1,484.00 | 7,375 |
| Aug 01, 2024 | 1,521.00 | 1,520.00 | 1,496.00 | 1,500.00 | 1,500.00 | 87,970 |
| Jul 31, 2024 | 1,512.00 | 1,529.00 | 1,491.00 | 1,521.00 | 1,521.00 | 35,036 |
| Jul 30, 2024 | 1,506.00 | 1,520.00 | 1,491.00 | 1,512.00 | 1,512.00 | 94,847 |
| Jul 29, 2024 | 1,496.00 | 1,529.00 | 1,495.00 | 1,506.00 | 1,506.00 | 37,243 |
| Jul 28, 2024 | 1,520.00 | 1,509.00 | 1,481.00 | 1,496.00 | 1,496.00 | 30,932 |
| Jul 25, 2024 | 1,538.00 | 1,568.00 | 1,491.00 | 1,520.00 | 1,520.00 | 54,342 |
| Jul 24, 2024 | 1,583.00 | 1,610.00 | 1,530.00 | 1,530.00 | 1,530.00 | 134,091 |
| Jul 23, 2024 | 1,504.00 | 1,597.00 | 1,481.00 | 1,583.00 | 1,583.00 | 54,113 |
| Jul 22, 2024 | 1,468.00 | 1,511.00 | 1,477.00 | 1,504.00 | 1,504.00 | 21,512 |
| Jul 21, 2024 | 1,480.00 | 1,480.00 | 1,461.00 | 1,468.00 | 1,468.00 | 11,435 |
| Jul 18, 2024 | 1,464.00 | 1,495.00 | 1,464.00 | 1,480.00 | 1,480.00 | 18,184 |
| Jul 17, 2024 | 1,457.00 | 1,470.00 | 1,448.00 | 1,461.00 | 1,461.00 | 28,620 |
| Jul 16, 2024 | 1,446.00 | 1,461.00 | 1,443.00 | 1,451.00 | 1,451.00 | 15,360 |
| Jul 15, 2024 | 1,428.00 | 1,477.00 | 1,431.00 | 1,446.00 | 1,446.00 | 37,701 |
| Jul 14, 2024 | 1,434.00 | 1,437.00 | 1,426.00 | 1,428.00 | 1,428.00 | 7,314 |
| Jul 11, 2024 | 1,387.00 | 1,464.00 | 1,385.00 | 1,434.00 | 1,434.00 | 51,535 |
| Jul 10, 2024 | 1,390.00 | 1,395.00 | 1,372.00 | 1,387.00 | 1,387.00 | 20,668 |
| Jul 09, 2024 | 1,360.00 | 1,391.00 | 1,330.00 | 1,390.00 | 1,390.00 | 125,233 |
| Jul 08, 2024 | 1,397.00 | 1,397.00 | 1,356.00 | 1,359.00 | 1,359.00 | 38,809 |
| Jul 07, 2024 | 1,377.00 | 1,400.00 | 1,360.00 | 1,371.00 | 1,371.00 | 47,677 |
| Jul 04, 2024 | 1,393.00 | 1,410.00 | 1,359.00 | 1,377.00 | 1,377.00 | 51,546 |
| Jul 03, 2024 | 1,369.00 | 1,411.00 | 1,376.00 | 1,393.00 | 1,393.00 | 44,190 |
| Jul 02, 2024 | 1,362.00 | 1,380.00 | 1,364.00 | 1,369.00 | 1,369.00 | 30,510 |
| Jul 01, 2024 | 1,356.00 | 1,372.00 | 1,348.00 | 1,362.00 | 1,362.00 | 28,687 |
| Jun 30, 2024 | 1,356.00 | 1,366.00 | 1,352.00 | 1,355.00 | 1,355.00 | 11,317 |
| Jun 27, 2024 | 1,356.00 | 1,367.00 | 1,345.00 | 1,356.00 | 1,356.00 | 19,200 |
| Jun 26, 2024 | 1,348.00 | 1,365.00 | 1,348.00 | 1,356.00 | 1,356.00 | 6,472 |
| Jun 25, 2024 | 1,350.00 | 1,379.00 | 1,345.00 | 1,348.00 | 1,348.00 | 45,888 |
| Jun 24, 2024 | 1,363.00 | 1,353.00 | 1,340.00 | 1,343.00 | 1,343.00 | 17,578 |
| Jun 23, 2024 | 1,342.00 | 1,386.00 | 1,342.00 | 1,363.00 | 1,363.00 | 21,364 |
| Jun 20, 2024 | 1,366.00 | 1,383.00 | 1,332.00 | 1,335.00 | 1,335.00 | 74,593 |
| Jun 19, 2024 | 1,379.00 | 1,400.00 | 1,357.00 | 1,366.00 | 1,366.00 | 35,399 |
| Jun 18, 2024 | 1,380.00 | 1,396.00 | 1,375.00 | 1,379.00 | 1,379.00 | 22,074 |
| Jun 17, 2024 | 1,350.00 | 1,408.00 | 1,355.00 | 1,380.00 | 1,380.00 | 36,860 |
| Jun 16, 2024 | 1,345.00 | 1,357.00 | 1,345.00 | 1,350.00 | 1,350.00 | 43,037 |
| Jun 13, 2024 | 1,336.00 | 1,350.00 | 1,336.00 | 1,350.00 | 1,350.00 | 38,252 |
| Jun 10, 2024 | 1,306.00 | 1,348.00 | 1,306.00 | 1,336.00 | 1,336.00 | 40,062 |
| Jun 09, 2024 | 1,307.00 | 1,329.00 | 1,295.00 | 1,306.00 | 1,306.00 | 101,336 |
| Jun 06, 2024 | 1,337.00 | 1,337.00 | 1,273.00 | 1,307.00 | 1,307.00 | 179,143 |
| Jun 05, 2024 | 1,378.00 | 1,396.00 | 1,329.00 | 1,337.00 | 1,337.00 | 49,694 |
| Jun 04, 2024 | 1,394.00 | 1,408.00 | 1,375.00 | 1,378.00 | 1,378.00 | 19,459 |
| Jun 03, 2024 | 1,385.00 | 1,403.00 | 1,385.00 | 1,401.00 | 1,401.00 | 21,054 |
| Jun 02, 2024 | 1,356.00 | 1,385.00 | 1,356.00 | 1,384.00 | 1,384.00 | 68,719 |
| May 30, 2024 | 1,375.00 | 1,450.00 | 1,373.00 | 1,380.00 | 1,380.00 | 525,493 |
| May 29, 2024 | 1,385.00 | 1,417.00 | 1,337.00 | 1,350.00 | 1,350.00 | 43,334 |
| May 28, 2024 | 1,391.00 | 1,390.00 | 1,360.00 | 1,385.00 | 1,385.00 | 169,172 |
| May 27, 2024 | 1,396.00 | 1,405.00 | 1,390.00 | 1,391.00 | 1,391.00 | 90,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.