Blackedge Ltd (TLV:BLEG)
Israel · Delayed Price · Currency is ILS · Price in ILA 34,000
0.00 (0.00%)
Aug 27, 2026, 5:24 PM IDT
Blackedge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 4 |
| Aug 25, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 9 |
| Aug 24, 2026 | 35,400.00 | 34,000.00 | 31,860.00 | 34,000.00 | 34,000.00 | -3.95% | 936 |
| Aug 21, 2026 | 36,200.00 | 36,200.00 | 34,000.00 | 35,400.00 | 35,400.00 | -2.21% | 414 |
| Aug 20, 2026 | 35,000.00 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 3.43% | 12 |
| Aug 19, 2026 | 33,550.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 4.32% | 16 |
| Aug 18, 2026 | 34,340.00 | 34,680.00 | 33,040.00 | 33,550.00 | 33,550.00 | -2.30% | 518 |
| Aug 14, 2026 | 34,340.00 | 34,340.00 | 34,340.00 | 34,340.00 | 34,340.00 | - | 2 |
| Aug 13, 2026 | 34,340.00 | 34,340.00 | 34,340.00 | 34,340.00 | 34,340.00 | - | 19 |
| Aug 12, 2026 | 34,340.00 | 34,340.00 | 34,340.00 | 34,340.00 | 34,340.00 | - | 10 |
| Aug 11, 2026 | 33,060.00 | 34,340.00 | 34,340.00 | 34,340.00 | 34,340.00 | 3.87% | 12 |
| Aug 10, 2026 | 33,920.00 | 33,920.00 | 31,000.00 | 33,060.00 | 33,060.00 | -2.54% | 119 |
| Aug 7, 2026 | 34,500.00 | 34,000.00 | 31,420.00 | 33,920.00 | 33,920.00 | -1.68% | 62 |
| Aug 6, 2026 | 36,480.00 | 34,500.00 | 31,010.00 | 34,500.00 | 34,500.00 | -5.43% | 359 |
| Aug 5, 2026 | 34,680.00 | 36,480.00 | 36,480.00 | 36,480.00 | 36,480.00 | 5.19% | 6 |
| Aug 4, 2026 | 34,680.00 | 34,680.00 | 34,680.00 | 34,680.00 | 34,680.00 | - | 10 |
| Aug 3, 2026 | 36,060.00 | 35,050.00 | 32,400.00 | 34,680.00 | 34,680.00 | -3.83% | 55 |
| Jul 31, 2026 | 36,130.00 | 35,990.00 | 35,990.00 | 36,060.00 | 36,060.00 | -0.19% | 3 |
| Jul 30, 2026 | 35,770.00 | 36,490.00 | 36,490.00 | 36,130.00 | 36,130.00 | 1.01% | 3 |
| Jul 29, 2026 | 35,770.00 | 35,770.00 | 35,770.00 | 35,770.00 | 35,770.00 | - | 8 |
| Jul 27, 2026 | 35,770.00 | 35,770.00 | 35,770.00 | 35,770.00 | 35,770.00 | - | 1 |
| Jul 24, 2026 | 35,420.00 | 36,480.00 | 36,480.00 | 35,770.00 | 35,770.00 | 0.99% | 2 |
| Jul 22, 2026 | 35,290.00 | 35,480.00 | 35,480.00 | 35,420.00 | 35,420.00 | 0.37% | 4 |
| Jul 21, 2026 | 36,380.00 | 36,370.00 | 34,840.00 | 35,290.00 | 35,290.00 | -3.00% | 120 |
| Jul 15, 2026 | 36,380.00 | 36,380.00 | 36,380.00 | 36,380.00 | 36,380.00 | - | 4 |
| Jul 14, 2026 | 36,380.00 | 36,380.00 | 36,380.00 | 36,380.00 | 36,380.00 | - | 3 |
| Jul 10, 2026 | 35,820.00 | 36,490.00 | 36,490.00 | 36,380.00 | 36,380.00 | 1.56% | 5 |
| Jul 9, 2026 | 35,820.00 | 35,820.00 | 35,820.00 | 35,820.00 | 35,820.00 | - | 43 |
| Jul 8, 2026 | 36,230.00 | 36,230.00 | 35,140.00 | 35,820.00 | 35,820.00 | -1.13% | 66 |
| Jul 7, 2026 | 36,230.00 | 36,230.00 | 36,230.00 | 36,230.00 | 36,230.00 | - | 4 |
| Jul 6, 2026 | 36,230.00 | 36,230.00 | 36,230.00 | 36,230.00 | 36,230.00 | - | 2 |
| Jul 3, 2026 | 36,230.00 | 36,230.00 | 36,230.00 | 36,230.00 | 36,230.00 | - | 9 |
| Jul 2, 2026 | 36,230.00 | 36,230.00 | 36,230.00 | 36,230.00 | 36,230.00 | - | 1 |
| Jul 1, 2026 | 35,490.00 | 36,230.00 | 33,500.00 | 36,230.00 | 36,230.00 | 2.09% | 184 |
| Jun 30, 2026 | 35,470.00 | 35,490.00 | 35,490.00 | 35,490.00 | 35,490.00 | 0.06% | 54 |
| Jun 29, 2026 | 34,670.00 | 35,470.00 | 35,300.00 | 35,470.00 | 35,470.00 | 2.31% | 119 |
| Jun 26, 2026 | 34,670.00 | 34,670.00 | 34,670.00 | 34,670.00 | 34,670.00 | - | 10 |
| Jun 25, 2026 | 33,900.00 | 35,320.00 | 33,890.00 | 34,670.00 | 34,670.00 | 2.27% | 54 |
| Jun 24, 2026 | 33,600.00 | 35,430.00 | 33,600.00 | 33,900.00 | 33,900.00 | 0.89% | 45 |
| Jun 23, 2026 | 34,510.00 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | -2.64% | 220 |
| Jun 22, 2026 | 35,040.00 | 36,430.00 | 33,500.00 | 34,510.00 | 34,510.00 | -1.51% | 28 |
| Jun 18, 2026 | 35,970.00 | 35,970.00 | 35,970.00 | 35,040.00 | 35,040.00 | 2.73% | 3 |
| Jun 17, 2026 | 34,110.00 | 34,110.00 | 34,110.00 | 34,110.00 | 34,110.00 | - | 120 |
| Jun 16, 2026 | 35,530.00 | 34,110.00 | 34,110.00 | 34,110.00 | 34,110.00 | -4.00% | 16 |
| Jun 15, 2026 | 33,930.00 | 36,330.00 | 36,330.00 | 35,530.00 | 35,530.00 | 4.72% | 4 |
| Jun 12, 2026 | 33,940.00 | 33,940.00 | 33,250.00 | 33,930.00 | 33,930.00 | -0.03% | 158 |
| Jun 11, 2026 | 32,810.00 | 36,480.00 | 32,810.00 | 33,940.00 | 33,940.00 | 3.44% | 42 |
| Jun 10, 2026 | 32,960.00 | 34,940.00 | 31,400.00 | 32,810.00 | 32,810.00 | -0.46% | 114 |
| Jun 9, 2026 | 33,150.00 | 33,160.00 | 32,000.00 | 32,960.00 | 32,960.00 | -0.57% | 32 |
| Jun 8, 2026 | 33,150.00 | 34,190.00 | 32,830.00 | 33,150.00 | 33,150.00 | - | 21 |