Register for streaming realtime charts, analysis tools, and prices.
ILSZAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4.92173 | 0.02 | 0.37% | 4.9038 | 4.95173 | 4.87339 | 0 |
| May 19 2024 | 4.90367 | 0.00 | -0.06% | 4.87864 | 4.91029 | 4.87864 | 0 |
| May 18 2024 | 4.90663 | 0.00 | 0.00% | 4.90663 | 4.90663 | 4.90663 | 0 |
| May 17 2024 | 4.90663 | -0.02 | -0.31% | 4.92281 | 4.93218 | 4.89307 | 0 |
| May 16 2024 | 4.92202 | -0.05 | -1.02% | 4.97398 | 4.98736 | 4.91326 | 0 |
| May 15 2024 | 4.97293 | -0.01 | -0.10% | 4.97806 | 5.00468 | 4.94812 | 0 |
| May 14 2024 | 4.97807 | 0.05 | 0.95% | 4.93089 | 4.99256 | 4.93315 | 0 |
| May 13 2024 | 4.93122 | -0.01 | -0.21% | 4.94191 | 4.97663 | 4.91397 | 0 |
| May 12 2024 | 4.94175 | -0.02 | -0.40% | 4.94829 | 4.96181 | 4.93041 | 0 |
| May 11 2024 | 4.96181 | -0.03 | -0.65% | 4.96181 | 4.99422 | 4.96181 | 0 |
| May 10 2024 | 4.99422 | 0.04 | 0.85% | 4.9518 | 4.99422 | 4.93587 | 0 |
| May 09 2024 | 4.95197 | -0.05 | -1.02% | 5.0046 | 5.00581 | 4.9405 | 0 |
| May 08 2024 | 5.00286 | 0.00 | -0.02% | 5.00597 | 5.03049 | 4.98683 | 0 |
| May 07 2024 | 5.00401 | 0.06 | 1.30% | 4.93923 | 5.01631 | 4.939 | 0 |
| May 06 2024 | 4.93955 | -0.05 | -1.03% | 4.99014 | 4.98876 | 4.91141 | 0 |
| May 05 2024 | 4.99103 | 0.02 | 0.43% | 4.97131 | 4.99206 | 4.96862 | 0 |
| May 04 2024 | 4.96951 | 0.00 | 0.00% | 4.96951 | 4.96951 | 4.96951 | 0 |
| May 03 2024 | 4.96951 | -0.01 | -0.17% | 4.97782 | 4.99812 | 4.95751 | 0 |
| May 02 2024 | 4.97813 | 0.04 | 0.73% | 4.9421 | 5.01481 | 4.93778 | 0 |
| May 01 2024 | 4.94193 | -0.09 | -1.87% | 5.03185 | 5.04174 | 4.93805 | 0 |
| Apr 30 2024 | 5.03594 | 0.08 | 1.54% | 4.95955 | 5.04828 | 4.96324 | 0 |
| Apr 29 2024 | 4.95935 | 0.04 | 0.90% | 4.91282 | 4.98744 | 4.87496 | 0 |
| Apr 28 2024 | 4.91509 | -0.06 | -1.24% | 4.97688 | 4.97688 | 4.90426 | 0 |
| Apr 27 2024 | 4.97688 | 0.08 | 1.54% | 4.97688 | 4.97688 | 4.90128 | 0 |
| Apr 26 2024 | 4.90128 | -0.10 | -2.04% | 5.00347 | 5.01564 | 4.90128 | 0 |
| Apr 25 2024 | 5.0031 | -0.09 | -1.69% | 5.08912 | 5.08803 | 4.98935 | 0 |
| Apr 24 2024 | 5.08933 | 0.02 | 0.38% | 5.07197 | 5.10764 | 5.06567 | 0 |
| Apr 23 2024 | 5.07017 | -0.01 | -0.19% | 5.07956 | 5.11161 | 5.05875 | 0 |
| Apr 22 2024 | 5.0798 | -0.06 | -1.18% | 5.09652 | 5.09954 | 5.06541 | 0 |
| Apr 21 2024 | 5.14063 | 0.00 | 0.00% | 5.14063 | 5.14063 | 5.14063 | 0 |
| Apr 20 2024 | 5.14063 | 0.00 | 0.00% | 5.14063 | 5.14063 | 5.14063 | 0 |
| Apr 19 2024 | 5.14063 | 0.09 | 1.73% | 5.05394 | 5.16693 | 5.02982 | 0 |
| Apr 18 2024 | 5.0533 | 0.04 | 0.77% | 5.01753 | 5.07233 | 4.97756 | 0 |
| Apr 17 2024 | 5.01462 | -0.05 | -1.02% | 5.06621 | 5.08214 | 4.99003 | 0 |
| Apr 16 2024 | 5.06611 | 0.01 | 0.21% | 5.0566 | 5.09699 | 5.03315 | 0 |
| Apr 15 2024 | 5.05554 | 0.06 | 1.23% | 4.99641 | 5.126 | 4.99042 | 0 |
| Apr 14 2024 | 4.99432 | 0.00 | 0.00% | 4.99432 | 4.99432 | 4.99432 | 0 |
| Apr 13 2024 | 4.99432 | 0.00 | 0.00% | 4.99432 | 4.99432 | 4.99432 | 0 |
| Apr 12 2024 | 4.99432 | 0.01 | 0.22% | 4.98292 | 5.03871 | 4.96616 | 0 |
| Apr 11 2024 | 4.98319 | -0.05 | -0.92% | 5.02962 | 5.01886 | 4.97144 | 0 |
| Apr 10 2024 | 5.02968 | 0.04 | 0.76% | 4.99135 | 5.03462 | 4.97337 | 0 |
| Apr 09 2024 | 4.99179 | -0.07 | -1.43% | 5.06424 | 5.06589 | 4.98486 | 0 |
| Apr 08 2024 | 5.06441 | 0.09 | 1.83% | 4.97357 | 5.06704 | 4.96888 | 0 |
| Apr 07 2024 | 4.97347 | 0.01 | 0.11% | 4.96626 | 4.97405 | 4.96515 | 0 |
| Apr 06 2024 | 4.96812 | 0.00 | 0.00% | 4.96812 | 4.96812 | 4.96812 | 0 |
| Apr 05 2024 | 4.96812 | -0.07 | -1.39% | 5.03846 | 5.05597 | 4.94751 | 0 |
| Apr 04 2024 | 5.03836 | 0.01 | 0.19% | 5.02876 | 5.05264 | 4.99001 | 0 |
| Apr 03 2024 | 5.02881 | -0.03 | -0.51% | 5.05509 | 5.06549 | 5.01768 | 0 |
| Apr 02 2024 | 5.05439 | -0.10 | -1.94% | 5.15416 | 5.15375 | 5.04643 | 0 |
| Apr 01 2024 | 5.15442 | 0.05 | 0.95% | 5.10596 | 5.17441 | 5.0993 | 0 |
| Mar 31 2024 | 5.10612 | -0.01 | -0.29% | 5.12104 | 5.14288 | 5.09508 | 0 |
| Mar 30 2024 | 5.12104 | -0.02 | -0.40% | 5.12104 | 5.14176 | 5.12104 | 0 |
| Mar 29 2024 | 5.14176 | -0.03 | -0.52% | 5.16855 | 5.17711 | 5.04952 | 0 |
| Mar 28 2024 | 5.16844 | 0.02 | 0.39% | 5.14824 | 5.18534 | 5.12784 | 0 |
| Mar 27 2024 | 5.14829 | -0.03 | -0.58% | 5.17858 | 5.1864 | 5.13002 | 0 |
| Mar 26 2024 | 5.17847 | -0.01 | -0.17% | 5.18742 | 5.18565 | 5.15199 | 0 |
| Mar 25 2024 | 5.18727 | -0.03 | -0.54% | 5.21547 | 5.23881 | 5.18238 | 0 |
| Mar 24 2024 | 5.21535 | 0.00 | 0.04% | 5.22088 | 5.22826 | 5.19188 | 0 |
| Mar 23 2024 | 5.21323 | 0.00 | 0.00% | 5.21323 | 5.21323 | 5.21323 | 0 |
| Mar 22 2024 | 5.21323 | -0.01 | -0.21% | 5.22403 | 5.25966 | 5.20537 | 0 |
| Mar 21 2024 | 5.22446 | 0.11 | 2.20% | 5.11037 | 5.23802 | 5.10319 | 0 |
| Mar 20 2024 | 5.11206 | -0.04 | -0.77% | 5.15235 | 5.18416 | 5.09437 | 0 |
| Mar 19 2024 | 5.15168 | -0.04 | -0.78% | 5.19183 | 5.20676 | 5.14306 | 0 |
| Mar 18 2024 | 5.192 | 0.09 | 1.71% | 5.09477 | 5.20436 | 5.09301 | 0 |
| Mar 17 2024 | 5.10488 | 0.00 | 0.00% | 5.10488 | 5.10488 | 5.10488 | 0 |
| Mar 16 2024 | 5.10488 | 0.00 | 0.00% | 5.10488 | 5.10488 | 5.10488 | 0 |
| Mar 15 2024 | 5.10488 | -0.02 | -0.44% | 5.12766 | 5.14863 | 5.08302 | 0 |
| Mar 14 2024 | 5.12719 | 0.02 | 0.42% | 5.10458 | 5.14978 | 5.1096 | 0 |
| Mar 13 2024 | 5.10557 | 0.01 | 0.15% | 5.0978 | 5.13053 | 5.08085 | 0 |
| Mar 12 2024 | 5.09779 | -0.05 | -0.91% | 5.14501 | 5.15632 | 5.07809 | 0 |
| Mar 11 2024 | 5.14437 | -0.12 | -2.23% | 5.2619 | 5.25691 | 5.13516 | 0 |
| Mar 10 2024 | 5.26198 | 0.02 | 0.44% | 5.24181 | 5.27216 | 5.23215 | 0 |
| Mar 09 2024 | 5.23905 | 0.00 | 0.00% | 5.23905 | 5.23905 | 5.23905 | 0 |
| Mar 08 2024 | 5.23905 | 0.03 | 0.49% | 5.21311 | 5.25459 | 5.19452 | 0 |
| Mar 07 2024 | 5.21361 | -0.03 | -0.64% | 5.24773 | 5.26931 | 5.20397 | 0 |
| Mar 06 2024 | 5.24706 | -0.01 | -0.28% | 5.29006 | 5.28384 | 5.22534 | 0 |
| Mar 05 2024 | 5.26171 | -0.06 | -1.14% | 5.32613 | 5.34021 | 5.22024 | 0 |
| Mar 04 2024 | 5.32244 | -0.03 | -0.65% | 5.35193 | 5.37971 | 5.30431 | 0 |
| Mar 03 2024 | 5.35712 | 0.00 | 0.00% | 5.35712 | 5.35712 | 5.35712 | 0 |
| Mar 02 2024 | 5.35712 | 0.00 | 0.00% | 5.35712 | 5.35712 | 5.35712 | 0 |
| Mar 01 2024 | 5.35712 | -0.02 | -0.34% | 5.35041 | 5.40178 | 5.35009 | 0 |
| Feb 29 2024 | 5.37544 | 0.01 | 0.15% | 5.36623 | 5.40758 | 5.33121 | 0 |
| Feb 28 2024 | 5.36723 | 0.08 | 1.52% | 5.29092 | 5.37817 | 5.2771 | 0 |
| Feb 27 2024 | 5.28695 | 0.00 | -0.08% | 5.29397 | 5.31909 | 5.26469 | 0 |
| Feb 26 2024 | 5.29097 | -0.03 | -0.53% | 5.31762 | 5.32566 | 5.24908 | 0 |
| Feb 25 2024 | 5.31899 | 0.04 | 0.73% | 5.3209 | 5.32728 | 5.2804 | 0 |
| Feb 24 2024 | 5.2804 | 0.00 | 0.00% | 5.2804 | 5.2804 | 5.2804 | 0 |
| Feb 23 2024 | 5.2804 | 0.01 | 0.18% | 5.27102 | 5.33487 | 5.26539 | 0 |
| Feb 22 2024 | 5.27073 | 0.13 | 2.55% | 5.14025 | 5.277 | 5.13849 | 0 |
| Feb 21 2024 | 5.13989 | -0.01 | -0.22% | 5.15052 | 5.15683 | 5.10017 | 0 |
