Accel Solutions Group Ltd (TLV:ACCL)
Israel · Delayed Price · Currency is ILS · Price in ILA 200.70
-5.50 (-2.67%)
Aug 5, 2025, 4:43 PM IDT
Accel Solutions Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 206.30 | 206.30 | 200.00 | 200.90 | 200.90 | -2.57% | 168,305 |
| Aug 4, 2025 | 205.60 | 206.40 | 203.10 | 206.20 | 206.20 | 0.29% | 194,599 |
| Jul 31, 2025 | 204.90 | 207.30 | 202.00 | 205.60 | 205.60 | 0.44% | 415,048 |
| Jul 30, 2025 | 208.00 | 208.20 | 203.20 | 204.70 | 204.70 | -1.02% | 145,751 |
| Jul 29, 2025 | 208.00 | 210.00 | 205.00 | 206.80 | 206.80 | 0.88% | 805,207 |
| Jul 28, 2025 | 207.20 | 207.40 | 203.00 | 205.00 | 205.00 | -1.06% | 332,197 |
| Jul 27, 2025 | 205.50 | 209.80 | 205.50 | 207.20 | 207.20 | 0.83% | 73,568 |
| Jul 24, 2025 | 207.30 | 208.30 | 205.00 | 205.50 | 205.50 | -0.87% | 270,972 |
| Jul 23, 2025 | 210.00 | 210.30 | 206.00 | 207.30 | 207.30 | -1.57% | 621,991 |
| Jul 22, 2025 | 202.00 | 210.60 | 201.40 | 210.60 | 210.60 | 2.78% | 530,399 |
| Jul 21, 2025 | 198.30 | 205.00 | 198.30 | 204.90 | 204.90 | 3.33% | 520,188 |
| Jul 20, 2025 | 197.90 | 200.00 | 197.30 | 198.30 | 198.30 | 0.20% | 80,286 |
| Jul 17, 2025 | 197.80 | 200.60 | 196.60 | 197.90 | 197.90 | 0.05% | 86,189 |
| Jul 16, 2025 | 200.50 | 200.60 | 195.20 | 197.80 | 197.80 | -0.15% | 264,543 |
| Jul 15, 2025 | 192.80 | 201.50 | 192.80 | 198.10 | 198.10 | 2.75% | 317,730 |
| Jul 14, 2025 | 194.10 | 195.70 | 191.60 | 192.80 | 192.80 | -0.67% | 258,615 |
| Jul 13, 2025 | 197.60 | 199.80 | 190.00 | 194.10 | 194.10 | -1.77% | 263,842 |
| Jul 10, 2025 | 208.00 | 208.00 | 197.50 | 197.60 | 197.60 | -2.71% | 526,236 |
| Jul 9, 2025 | 203.50 | 209.70 | 201.40 | 203.10 | 203.10 | 2.78% | 966,998 |
| Jul 8, 2025 | 198.20 | 200.10 | 195.20 | 197.60 | 197.60 | -1.40% | 175,479 |
| Jul 7, 2025 | 200.00 | 205.00 | 198.00 | 200.40 | 200.40 | 0.20% | 245,558 |
| Jul 6, 2025 | 196.30 | 200.00 | 196.30 | 200.00 | 200.00 | 1.88% | 336,973 |
| Jul 3, 2025 | 196.30 | 201.80 | 195.00 | 196.30 | 196.30 | - | 506,413 |
| Jul 2, 2025 | 195.90 | 197.90 | 195.00 | 196.30 | 196.30 | 1.08% | 217,893 |
| Jul 1, 2025 | 196.80 | 199.40 | 191.90 | 194.20 | 194.20 | -1.32% | 407,613 |
| Jun 30, 2025 | 197.00 | 197.00 | 190.00 | 196.80 | 196.80 | -0.10% | 582,425 |
| Jun 29, 2025 | 188.40 | 197.00 | 188.40 | 197.00 | 197.00 | 4.56% | 409,715 |
| Jun 26, 2025 | 185.60 | 190.80 | 185.50 | 188.40 | 188.40 | 1.51% | 360,309 |
| Jun 25, 2025 | 184.50 | 189.30 | 183.00 | 185.60 | 185.60 | 0.60% | 457,576 |
| Jun 24, 2025 | 181.90 | 188.80 | 180.30 | 184.50 | 184.50 | 1.43% | 424,555 |
| Jun 23, 2025 | 186.50 | 186.50 | 181.60 | 181.90 | 181.90 | -2.52% | 142,499 |
| Jun 22, 2025 | 176.50 | 188.20 | 176.50 | 186.60 | 186.60 | 5.72% | 352,705 |
| Jun 19, 2025 | 178.70 | 179.00 | 175.70 | 176.50 | 176.50 | -1.23% | 505,205 |
| Jun 18, 2025 | 179.70 | 179.70 | 177.00 | 178.70 | 178.70 | 0.06% | 284,283 |
| Jun 17, 2025 | 177.80 | 181.60 | 177.80 | 178.60 | 178.60 | 0.45% | 140,415 |
| Jun 16, 2025 | 173.00 | 180.00 | 173.00 | 177.80 | 177.80 | 2.77% | 183,338 |
| Jun 15, 2025 | 169.50 | 174.90 | 164.00 | 173.00 | 173.00 | 2.06% | 332,790 |
| Jun 12, 2025 | 174.70 | 174.70 | 165.00 | 169.50 | 169.50 | -0.29% | 238,153 |
| Jun 11, 2025 | 174.70 | 174.70 | 167.60 | 170.00 | 170.00 | 0.29% | 528,457 |
| Jun 10, 2025 | 171.00 | 172.40 | 163.80 | 169.50 | 169.50 | -0.88% | 780,177 |
| Jun 9, 2025 | 172.20 | 175.10 | 168.00 | 171.00 | 171.00 | -1.44% | 613,616 |
| Jun 8, 2025 | 180.00 | 180.00 | 170.00 | 173.50 | 173.50 | -1.76% | 289,440 |
| Jun 5, 2025 | 176.60 | 178.90 | 173.00 | 176.60 | 176.60 | -1.34% | 420,163 |
| Jun 4, 2025 | 182.20 | 183.20 | 178.20 | 179.00 | 179.00 | -1.76% | 560,850 |
| Jun 3, 2025 | 181.00 | 184.80 | 178.00 | 182.20 | 182.20 | 0.66% | 617,774 |
| May 29, 2025 | 190.00 | 191.40 | 178.80 | 181.00 | 181.00 | -4.49% | 989,103 |
| May 28, 2025 | 188.60 | 191.10 | 187.10 | 189.50 | 189.50 | 0.48% | 456,299 |
| May 27, 2025 | 189.80 | 192.80 | 187.80 | 188.60 | 188.60 | -0.63% | 232,182 |
| May 26, 2025 | 184.80 | 189.90 | 184.60 | 189.80 | 189.80 | 4.86% | 2,633,365 |
| May 25, 2025 | 178.20 | 185.00 | 178.20 | 181.00 | 181.00 | 1.57% | 569,930 |