Tel Aviv - Delayed Quote ILA
Automatic Bank Services Limited (SHVA.TA)
At close: October 22 at 2:24 PM GMT+3
Currency in ILA Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 1,675.00 | 1,698.00 | 1,670.00 | 1,678.00 | 1,678.00 | 36,406 |
| Oct 8, 2024 | 1,659.00 | 1,685.00 | 1,659.00 | 1,675.00 | 1,675.00 | 40,814 |
| Oct 7, 2024 | 1,614.00 | 1,677.00 | 1,614.00 | 1,659.00 | 1,659.00 | 76,122 |
| Oct 6, 2024 | 1,604.00 | 1,620.00 | 1,586.00 | 1,613.00 | 1,613.00 | 42,563 |
| Oct 1, 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 9, 2024 | 1,396.00 | 1,409.00 | 1,377.00 | 1,385.00 | 1,385.00 | 107,880 |
| Sep 8, 2024 | 1,408.00 | 1,439.00 | 1,390.00 | 1,396.00 | 1,396.00 | 89,316 |
| Sep 5, 2024 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | - |
| Sep 4, 2024 | 1,424.00 | 1,424.00 | 1,408.00 | 1,415.00 | 1,415.00 | 30,491 |
| Sep 3, 2024 | 1,417.00 | 1,421.00 | 1,410.00 | 1,410.00 | 1,410.00 | 32,988 |
| Sep 2, 2024 | 1,419.00 | 1,438.00 | 1,410.00 | 1,417.00 | 1,417.00 | 19,121 |
| Sep 1, 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 8, 2024 | 1,468.00 | 1,493.00 | 1,456.00 | 1,466.00 | 1,466.00 | 16,229 |
| Aug 7, 2024 | 1,448.00 | 1,487.00 | 1,448.00 | 1,468.00 | 1,468.00 | 33,377 |
| Aug 6, 2024 | 1,439.00 | 1,496.00 | 1,414.00 | 1,448.00 | 1,448.00 | 88,149 |
| Aug 5, 2024 | 1,484.00 | 1,460.00 | 1,393.00 | 1,439.00 | 1,439.00 | 67,622 |
| Aug 4, 2024 | 1,500.00 | 1,494.00 | 1,476.00 | 1,484.00 | 1,484.00 | 7,375 |
| Aug 1, 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 9, 2024 | 1,360.00 | 1,391.00 | 1,330.00 | 1,390.00 | 1,390.00 | 125,233 |
| Jul 8, 2024 | 1,397.00 | 1,397.00 | 1,356.00 | 1,359.00 | 1,359.00 | 38,809 |
| Jul 7, 2024 | 1,377.00 | 1,400.00 | 1,360.00 | 1,371.00 | 1,371.00 | 47,677 |
| Jul 4, 2024 | 1,393.00 | 1,410.00 | 1,359.00 | 1,377.00 | 1,377.00 | 51,546 |
| Jul 3, 2024 | 1,369.00 | 1,411.00 | 1,376.00 | 1,393.00 | 1,393.00 | 44,190 |
| Jul 2, 2024 | 1,362.00 | 1,380.00 | 1,364.00 | 1,369.00 | 1,369.00 | 30,510 |
| Jul 1, 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 9, 2024 | 1,307.00 | 1,329.00 | 1,295.00 | 1,306.00 | 1,306.00 | 101,336 |
| Jun 6, 2024 | 1,337.00 | 1,337.00 | 1,273.00 | 1,307.00 | 1,307.00 | 179,143 |
| Jun 5, 2024 | 1,378.00 | 1,396.00 | 1,329.00 | 1,337.00 | 1,337.00 | 49,694 |
| Jun 4, 2024 | 1,394.00 | 1,408.00 | 1,375.00 | 1,378.00 | 1,378.00 | 19,459 |
| Jun 3, 2024 | 1,385.00 | 1,403.00 | 1,385.00 | 1,401.00 | 1,401.00 | 21,054 |
| Jun 2, 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 |
| May 26, 2024 | 1,391.00 | 1,400.00 | 1,388.00 | 1,396.00 | 1,396.00 | 15,971 |
| May 23, 2024 | 1,393.00 | 1,401.00 | 1,390.00 | 1,391.00 | 1,391.00 | 45,336 |
| May 22, 2024 | 1,395.00 | 1,418.00 | 1,392.00 | 1,393.00 | 1,393.00 | 37,252 |
| May 21, 2024 | 1,404.00 | 1,406.00 | 1,394.00 | 1,395.00 | 1,395.00 | 43,130 |
| May 20, 2024 | 1,412.00 | 1,430.00 | 1,400.00 | 1,404.00 | 1,404.00 | 52,546 |
| May 19, 2024 | 1,460.00 | 1,466.00 | 1,396.00 | 1,412.00 | 1,412.00 | 45,311 |
| May 16, 2024 | 1,454.00 | 1,459.00 | 1,431.00 | 1,453.00 | 1,453.00 | 23,792 |
| May 15, 2024 | 1,525.00 | 1,525.00 | 1,440.00 | 1,454.00 | 1,454.00 | 73,064 |
| May 12, 2024 | 1,502.00 | 1,533.00 | 1,502.00 | 1,508.00 | 1,508.00 | 13,765 |
| May 9, 2024 | 1,489.00 | 1,515.00 | 1,489.00 | 1,502.00 | 1,502.00 | 42,980 |
| May 8, 2024 | 1,444.00 | 1,497.00 | 1,435.00 | 1,489.00 | 1,489.00 | 35,776 |
| May 7, 2024 | 1,404.00 | 1,451.00 | 1,400.00 | 1,444.00 | 1,444.00 | 49,562 |
| May 6, 2024 | 1,410.00 | 1,420.00 | 1,395.00 | 1,404.00 | 1,404.00 | 21,294 |
| May 5, 2024 | 1,419.00 | 1,442.00 | 1,411.00 | 1,423.00 | 1,423.00 | 5,959 |
| May 2, 2024 | 1,408.00 | 1,415.00 | 1,405.00 | 1,412.00 | 1,412.00 | 118,474 |
| May 1, 2024 | 1,388.00 | 1,414.00 | 1,397.00 | 1,408.00 | 1,408.00 | 50,766 |
| Apr 30, 2024 | 1,381.00 | 1,403.00 | 1,377.00 | 1,388.00 | 1,388.00 | 34,334 |
| Apr 25, 2024 | 1,401.00 | 1,413.00 | 1,375.00 | 1,381.00 | 1,381.00 | 49,411 |
| Apr 24, 2024 | 1,420.00 | 1,420.00 | 1,396.00 | 1,401.00 | 1,401.00 | 18,792 |
| Apr 21, 2024 | 1,384.00 | 1,426.00 | 1,384.00 | 1,396.00 | 1,396.00 | 12,075 |
| Apr 18, 2024 | 1,351.00 | 1,392.00 | 1,332.00 | 1,384.00 | 1,384.00 | 78,541 |
| Apr 17, 2024 | 1,333.00 | 1,356.00 | 1,333.00 | 1,351.00 | 1,351.00 | 30,538 |
| Apr 16, 2024 | 1,316.00 | 1,340.00 | 1,316.00 | 1,333.00 | 1,333.00 | 19,392 |
| Apr 15, 2024 | 1,327.00 | 1,335.00 | 1,295.00 | 1,330.00 | 1,330.00 | 50,835 |
| Apr 14, 2024 | 1,302.00 | 1,339.00 | 1,302.00 | 1,327.00 | 1,327.00 | 15,386 |
| Apr 11, 2024 | 1,334.00 | 1,361.00 | 1,321.00 | 1,330.00 | 1,330.00 | 105,865 |
| Apr 10, 2024 | 1,331.00 | 1,342.00 | 1,322.00 | 1,327.00 | 1,327.00 | 43,745 |
| Apr 9, 2024 | 1,304.00 | 1,340.00 | 1,304.00 | 1,329.00 | 1,329.00 | 26,775 |
| Apr 8, 2024 | 1,353.00 | 1,353.00 | 1,301.00 | 1,304.00 | 1,304.00 | 124,644 |
| Apr 7, 2024 | 62.50 Dividend | |||||
| Apr 4, 2024 | 1,428.00 | 1,437.00 | 1,370.00 | 1,375.00 | 1,312.50 | 105,134 |
| Apr 3, 2024 | 1,465.00 | 1,471.00 | 1,418.00 | 1,428.00 | 1,363.09 | 32,830 |
| Apr 2, 2024 | 1,480.00 | 1,481.00 | 1,465.00 | 1,465.00 | 1,398.41 | 52,168 |
| Apr 1, 2024 | 1,469.00 | 1,501.00 | 1,468.00 | 1,480.00 | 1,412.73 | 68,342 |
| Mar 31, 2024 | 1,469.00 | 1,517.00 | 1,467.00 | 1,469.00 | 1,402.23 | 32,295 |
| Mar 28, 2024 | 1,469.00 | 1,474.00 | 1,467.00 | 1,469.00 | 1,402.23 | 35,868 |
| Mar 27, 2024 | 1,466.00 | 1,482.00 | 1,465.00 | 1,466.00 | 1,399.36 | 40,680 |
| Mar 26, 2024 | 1,485.00 | 1,485.00 | 1,466.00 | 1,478.00 | 1,410.82 | 28,817 |
| Mar 25, 2024 | 1,466.00 | 1,495.00 | 1,466.00 | 1,473.00 | 1,406.05 | 31,149 |
| Mar 21, 2024 | 1,445.00 | 1,486.00 | 1,445.00 | 1,466.00 | 1,399.36 | 16,553 |
| Mar 20, 2024 | 1,449.00 | 1,451.00 | 1,432.00 | 1,445.00 | 1,379.32 | 97,390 |
| Mar 19, 2024 | 1,453.00 | 1,460.00 | 1,441.00 | 1,447.00 | 1,381.23 | 64,774 |
| Mar 18, 2024 | 1,450.00 | 1,464.00 | 1,450.00 | 1,453.00 | 1,386.95 | 19,473 |
| Mar 17, 2024 | 1,452.00 | 1,461.00 | 1,445.00 | 1,450.00 | 1,384.09 | 10,506 |
| Mar 14, 2024 | 1,447.00 | 1,457.00 | 1,445.00 | 1,452.00 | 1,386.00 | 9,516 |
| Mar 13, 2024 | 1,450.00 | 1,458.00 | 1,442.00 | 1,447.00 | 1,381.23 | 13,964 |
| Mar 12, 2024 | 1,454.00 | 1,466.00 | 1,442.00 | 1,451.00 | 1,385.05 | 24,434 |
| Mar 11, 2024 | 1,475.00 | 1,475.00 | 1,450.00 | 1,454.00 | 1,387.91 | 25,652 |
| Mar 10, 2024 | 1,511.00 | 1,490.00 | 1,469.00 | 1,475.00 | 1,407.95 | 20,436 |
| Mar 7, 2024 | 1,549.00 | 1,549.00 | 1,500.00 | 1,511.00 | 1,442.32 | 29,994 |
| Mar 6, 2024 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,503.41 | - |
| Mar 5, 2024 | 1,560.00 | 1,609.00 | 1,560.00 | 1,575.00 | 1,503.41 | 29,433 |
| Mar 4, 2024 | 1,527.00 | 1,573.00 | 1,514.00 | 1,559.00 | 1,488.14 | 22,344 |
| Mar 3, 2024 | 1,503.00 | 1,540.00 | 1,503.00 | 1,527.00 | 1,457.59 | 22,682 |
| Feb 29, 2024 | 1,496.00 | 1,513.00 | 1,496.00 | 1,503.00 | 1,434.68 | 22,965 |
| Feb 28, 2024 | 1,520.00 | 1,519.00 | 1,492.00 | 1,496.00 | 1,428.00 | 26,122 |
| Feb 26, 2024 | 1,524.00 | 1,523.00 | 1,493.00 | 1,520.00 | 1,450.91 | 18,150 |
| Feb 25, 2024 | 1,530.00 | 1,531.00 | 1,520.00 | 1,524.00 | 1,454.73 | 7,571 |
| Feb 22, 2024 | 1,540.00 | 1,549.00 | 1,520.00 | 1,530.00 | 1,460.45 | 11,665 |
| Feb 21, 2024 | 1,513.00 | 1,563.00 | 1,512.00 | 1,540.00 | 1,470.00 | 30,196 |
| Feb 20, 2024 | 1,520.00 | 1,543.00 | 1,503.00 | 1,513.00 | 1,444.23 | 22,944 |
| Feb 19, 2024 | 1,510.00 | 1,529.00 | 1,507.00 | 1,520.00 | 1,450.91 | 14,282 |
| Feb 18, 2024 | 1,510.00 | 1,515.00 | 1,481.00 | 1,510.00 | 1,441.36 | 13,422 |
| Feb 15, 2024 | 1,523.00 | 1,535.00 | 1,503.00 | 1,510.00 | 1,441.36 | 11,987 |
| Feb 14, 2024 | 1,552.00 | 1,552.00 | 1,515.00 | 1,523.00 | 1,453.77 | 5,260 |
| Feb 13, 2024 | 1,542.00 | 1,585.00 | 1,543.00 | 1,552.00 | 1,481.45 | 18,838 |
| Feb 12, 2024 | 1,574.00 | 1,574.00 | 1,532.00 | 1,542.00 | 1,471.91 | 26,847 |
| Feb 11, 2024 | 1,580.00 | 1,582.00 | 1,562.00 | 1,574.00 | 1,502.45 | 2,843 |
| Feb 8, 2024 | 1,549.00 | 1,600.00 | 1,549.00 | 1,580.00 | 1,508.18 | 17,226 |
| Feb 7, 2024 | 1,590.00 | 1,585.00 | 1,530.00 | 1,549.00 | 1,478.59 | 23,698 |
| Feb 6, 2024 | 1,573.00 | 1,610.00 | 1,573.00 | 1,590.00 | 1,517.73 | 19,379 |
| Feb 5, 2024 | 1,549.00 | 1,597.00 | 1,533.00 | 1,573.00 | 1,501.50 | 22,236 |
| Feb 4, 2024 | 1,555.00 | 1,580.00 | 1,540.00 | 1,549.00 | 1,478.59 | 10,806 |
| Feb 1, 2024 | 1,537.00 | 1,580.00 | 1,508.00 | 1,555.00 | 1,484.32 | 27,396 |
| Jan 31, 2024 | 1,492.00 | 1,573.00 | 1,489.00 | 1,537.00 | 1,467.14 | 24,426 |
| Jan 30, 2024 | 1,495.00 | 1,510.00 | 1,477.00 | 1,499.00 | 1,430.86 | 39,110 |
| Jan 29, 2024 | 1,500.00 | 1,516.00 | 1,460.00 | 1,497.00 | 1,428.95 | 18,848 |
| Jan 28, 2024 | 1,502.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,431.82 | 77,806 |
| Jan 25, 2024 | 1,545.00 | 1,545.00 | 1,491.00 | 1,502.00 | 1,433.73 | 34,482 |
| Jan 24, 2024 | 1,471.00 | 1,545.00 | 1,472.00 | 1,529.00 | 1,459.50 | 35,762 |
| Jan 23, 2024 | 1,465.00 | 1,476.00 | 1,426.00 | 1,471.00 | 1,404.14 | 24,213 |
| Jan 22, 2024 | 1,482.00 | 1,477.00 | 1,456.00 | 1,465.00 | 1,398.41 | 17,590 |
| Jan 21, 2024 | 1,483.00 | 1,498.00 | 1,475.00 | 1,482.00 | 1,414.64 | 9,135 |
| Jan 18, 2024 | 1,470.00 | 1,495.00 | 1,467.00 | 1,483.00 | 1,415.59 | 34,602 |
| Jan 17, 2024 | 1,502.00 | 1,489.00 | 1,459.00 | 1,470.00 | 1,403.18 | 27,674 |
| Jan 16, 2024 | 1,534.00 | 1,537.00 | 1,486.00 | 1,502.00 | 1,433.73 | 18,402 |
| Jan 15, 2024 | 1,518.00 | 1,552.00 | 1,505.00 | 1,548.00 | 1,477.64 | 59,934 |
| Jan 14, 2024 | 1,490.00 | 1,549.00 | 1,490.00 | 1,518.00 | 1,449.00 | 19,044 |
| Jan 11, 2024 | 1,543.00 | 1,565.00 | 1,505.00 | 1,509.00 | 1,440.41 | 66,054 |
| Jan 10, 2024 | 1,560.00 | 1,560.00 | 1,526.00 | 1,543.00 | 1,472.86 | 17,685 |
| Jan 9, 2024 | 1,565.00 | 1,565.00 | 1,538.00 | 1,544.00 | 1,473.82 | 15,822 |
| Jan 8, 2024 | 1,562.00 | 1,577.00 | 1,523.00 | 1,565.00 | 1,493.86 | 17,077 |
| Jan 7, 2024 | 1,587.00 | 1,600.00 | 1,550.00 | 1,562.00 | 1,491.00 | 10,477 |
| Jan 4, 2024 | 1,566.00 | 1,593.00 | 1,552.00 | 1,587.00 | 1,514.86 | 44,350 |
| Jan 3, 2024 | 1,583.00 | 1,595.00 | 1,561.00 | 1,566.00 | 1,494.82 | 26,076 |
| Jan 2, 2024 | 1,589.00 | 1,591.00 | 1,560.00 | 1,583.00 | 1,511.05 | 46,859 |
| Jan 1, 2024 | 1,579.00 | 1,607.00 | 1,545.00 | 1,577.00 | 1,505.32 | 99,360 |
| Dec 31, 2023 | 1,600.00 | 1,605.00 | 1,577.00 | 1,579.00 | 1,507.23 | 40,310 |
| Dec 28, 2023 | 1,641.00 | 1,654.00 | 1,595.00 | 1,601.00 | 1,528.23 | 19,796 |
| Dec 27, 2023 | 1,628.00 | 1,654.00 | 1,623.00 | 1,643.00 | 1,568.32 | 40,560 |
| Dec 26, 2023 | 1,673.00 | 1,669.00 | 1,619.00 | 1,628.00 | 1,554.00 | 26,492 |
| Dec 25, 2023 | 1,661.00 | 1,682.00 | 1,660.00 | 1,673.00 | 1,596.95 | 22,010 |
| Dec 24, 2023 | 1,700.00 | 1,700.00 | 1,653.00 | 1,661.00 | 1,585.50 | 15,860 |
| Dec 21, 2023 | 1,738.00 | 1,738.00 | 1,701.00 | 1,710.00 | 1,632.27 | 28,810 |
| Dec 20, 2023 | 1,738.00 | 1,771.00 | 1,732.00 | 1,764.00 | 1,683.82 | 58,688 |
| Dec 19, 2023 | 1,697.00 | 1,729.00 | 1,690.00 | 1,725.00 | 1,646.59 | 42,616 |
| Dec 18, 2023 | 1,689.00 | 1,714.00 | 1,680.00 | 1,697.00 | 1,619.86 | 100,229 |
| Dec 17, 2023 | 1,680.00 | 1,689.00 | 1,675.00 | 1,683.00 | 1,606.50 | 21,669 |
| Dec 14, 2023 | 1,664.00 | 1,700.00 | 1,664.00 | 1,680.00 | 1,603.64 | 78,008 |
| Dec 13, 2023 | 1,616.00 | 1,665.00 | 1,593.00 | 1,664.00 | 1,588.36 | 47,666 |
| Dec 12, 2023 | 1,647.00 | 1,647.00 | 1,608.00 | 1,616.00 | 1,542.55 | 20,833 |
| Dec 11, 2023 | 1,671.00 | 1,683.00 | 1,641.00 | 1,647.00 | 1,572.14 | 40,580 |
| Dec 10, 2023 | 1,612.00 | 1,679.00 | 1,630.00 | 1,671.00 | 1,595.05 | 24,057 |
| Dec 7, 2023 | 1,577.00 | 1,619.00 | 1,577.00 | 1,612.00 | 1,538.73 | 65,358 |
| Dec 6, 2023 | 1,573.00 | 1,588.00 | 1,559.00 | 1,577.00 | 1,505.32 | 65,156 |
| Dec 5, 2023 | 1,539.00 | 1,577.00 | 1,534.00 | 1,573.00 | 1,501.50 | 120,189 |
| Dec 4, 2023 | 1,535.00 | 1,558.00 | 1,530.00 | 1,539.00 | 1,469.05 | 24,875 |
| Dec 3, 2023 | 1,523.00 | 1,545.00 | 1,513.00 | 1,535.00 | 1,465.23 | 24,600 |
| Nov 30, 2023 | 1,532.00 | 1,542.00 | 1,508.00 | 1,513.00 | 1,444.23 | 40,577 |
| Nov 29, 2023 | 1,522.00 | 1,549.00 | 1,518.00 | 1,532.00 | 1,462.36 | 48,444 |
| Nov 28, 2023 | 1,472.00 | 1,530.00 | 1,471.00 | 1,522.00 | 1,452.82 | 34,340 |
| Nov 27, 2023 | 1,468.00 | 1,495.00 | 1,444.00 | 1,472.00 | 1,405.09 | 9,178 |
| Nov 26, 2023 | 1,456.00 | 1,488.00 | 1,458.00 | 1,468.00 | 1,401.27 | 4,839 |
| Nov 23, 2023 | 1,465.00 | 1,470.00 | 1,433.00 | 1,456.00 | 1,389.82 | 8,429 |
| Nov 22, 2023 | 1,467.00 | 1,487.00 | 1,453.00 | 1,465.00 | 1,398.41 | 11,925 |
| Nov 21, 2023 | 1,510.00 | 1,510.00 | 1,453.00 | 1,467.00 | 1,400.32 | 42,453 |
| Nov 20, 2023 | 1,449.00 | 1,495.00 | 1,465.00 | 1,480.00 | 1,412.73 | 52,039 |
| Nov 19, 2023 | 1,417.00 | 1,460.00 | 1,403.00 | 1,449.00 | 1,383.14 | 62,687 |
| Nov 16, 2023 | 1,396.00 | 1,428.00 | 1,382.00 | 1,417.00 | 1,352.59 | 20,002 |
| Nov 15, 2023 | 1,400.00 | 1,412.00 | 1,384.00 | 1,396.00 | 1,332.55 | 18,793 |
| Nov 14, 2023 | 1,357.00 | 1,406.00 | 1,346.00 | 1,390.00 | 1,326.82 | 32,663 |
| Nov 13, 2023 | 1,354.00 | 1,375.00 | 1,304.00 | 1,357.00 | 1,295.32 | 38,722 |
| Nov 12, 2023 | 1,356.00 | 1,368.00 | 1,342.00 | 1,349.00 | 1,287.68 | 20,432 |
| Nov 9, 2023 | 1,339.00 | 1,394.00 | 1,339.00 | 1,356.00 | 1,294.36 | 51,003 |
| Nov 8, 2023 | 1,377.00 | 1,377.00 | 1,335.00 | 1,339.00 | 1,278.14 | 171,071 |
| Nov 7, 2023 | 1,365.00 | 1,378.00 | 1,324.00 | 1,353.00 | 1,291.50 | 70,843 |
| Nov 6, 2023 | 1,325.00 | 1,368.00 | 1,325.00 | 1,358.00 | 1,296.27 | 86,571 |
| Nov 5, 2023 | 1,243.00 | 1,332.00 | 1,222.00 | 1,325.00 | 1,264.77 | 105,049 |
| Nov 2, 2023 | 1,250.00 | 1,319.00 | 1,220.00 | 1,220.00 | 1,164.55 | 690,350 |
| Nov 1, 2023 | 1,260.00 | 1,314.00 | 1,238.00 | 1,267.00 | 1,209.41 | 128,801 |
| Oct 31, 2023 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,174.09 | - |
| Oct 30, 2023 | 1,242.00 | 1,248.00 | 1,179.00 | 1,230.00 | 1,174.09 | 106,540 |
| Oct 29, 2023 | 1,255.00 | 1,290.00 | 1,242.00 | 1,242.00 | 1,185.55 | 61,909 |
| Oct 26, 2023 | 1,277.00 | 1,284.00 | 1,262.00 | 1,267.00 | 1,209.41 | 23,446 |
| Oct 25, 2023 | 1,270.00 | 1,285.00 | 1,255.00 | 1,279.00 | 1,220.86 | 19,263 |
| Oct 24, 2023 | 1,240.00 | 1,309.00 | 1,240.00 | 1,270.00 | 1,212.27 | 43,893 |
| Oct 23, 2023 | 1,288.00 | 1,288.00 | 1,232.00 | 1,232.00 | 1,176.00 | 73,163 |
| Oct 22, 2023 | 1,344.00 | 1,353.00 | 1,259.00 | 1,288.00 | 1,229.45 | 18,252 |
Related Tickers
4435.T kaonavi, inc.
2,366.00
-0.67%
DSE.AX Dropsuite Limited
4.0800
-0.73%
CORZZ Core Scientific, Inc.
13.47
-1.89%
CORZW Core Scientific, Inc.
7.98
-1.24%
HCP HashiCorp, Inc.
33.69
-0.35%
PAGS PagSeguro Digital Ltd.
8.33
+0.48%
TIXT.TO TELUS International (Cda) Inc.
5.16
-1.15%
ADYEN.AS Adyen N.V.
1,419.60
-0.34%
CLBT Cellebrite DI Ltd.
17.91
-0.78%
SABR Sabre Corporation
3.7500
+2.18%