Y.H. Dimri Construction & Development Ltd (TLV:DIMRI)
Israel · Delayed Price · Currency is ILS · Price in ILA 37,000
-120 (-0.32%)
Jul 31, 2025, 5:24 PM IDT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 37,120.00 | 37,800.00 | 36,640.00 | 37,000.00 | 37,000.00 | -0.32% | 14,770 |
| Jul 30, 2025 | 37,700.00 | 37,860.00 | 36,600.00 | 37,120.00 | 37,120.00 | -1.54% | 14,862 |
| Jul 29, 2025 | 37,280.00 | 37,980.00 | 37,010.00 | 37,700.00 | 37,700.00 | 0.80% | 11,009 |
| Jul 28, 2025 | 37,490.00 | 37,770.00 | 37,200.00 | 37,400.00 | 37,400.00 | -1.11% | 10,062 |
| Jul 27, 2025 | 38,750.00 | 38,790.00 | 37,740.00 | 37,820.00 | 37,820.00 | -3.10% | 14,104 |
| Jul 24, 2025 | 39,710.00 | 39,940.00 | 38,350.00 | 39,030.00 | 39,030.00 | -2.50% | 55,857 |
| Jul 23, 2025 | 40,000.00 | 40,420.00 | 39,390.00 | 40,030.00 | 40,030.00 | 1.65% | 17,625 |
| Jul 22, 2025 | 39,590.00 | 39,960.00 | 38,740.00 | 39,380.00 | 39,380.00 | -0.73% | 17,441 |
| Jul 21, 2025 | 39,030.00 | 40,000.00 | 39,030.00 | 39,670.00 | 39,670.00 | -0.43% | 11,627 |
| Jul 20, 2025 | 40,490.00 | 40,490.00 | 39,390.00 | 39,840.00 | 39,840.00 | -0.52% | 5,833 |
| Jul 17, 2025 | 39,330.00 | 40,110.00 | 38,900.00 | 40,050.00 | 40,050.00 | 2.72% | 36,910 |
| Jul 16, 2025 | 39,690.00 | 39,810.00 | 38,670.00 | 38,990.00 | 38,990.00 | -2.89% | 16,465 |
| Jul 15, 2025 | 39,910.00 | 40,690.00 | 39,660.00 | 40,150.00 | 40,150.00 | 0.25% | 18,392 |
| Jul 14, 2025 | 39,850.00 | 40,160.00 | 39,210.00 | 40,050.00 | 40,050.00 | 0.38% | 11,322 |
| Jul 13, 2025 | 40,370.00 | 40,580.00 | 39,640.00 | 39,900.00 | 39,900.00 | -2.73% | 8,831 |
| Jul 10, 2025 | 41,370.00 | 41,500.00 | 40,450.00 | 41,020.00 | 41,020.00 | -0.92% | 22,130 |
| Jul 9, 2025 | 39,840.00 | 41,400.00 | 39,490.00 | 41,400.00 | 41,400.00 | 3.92% | 25,996 |
| Jul 8, 2025 | 40,150.00 | 40,190.00 | 38,850.00 | 39,840.00 | 39,840.00 | -0.87% | 36,430 |
| Jul 7, 2025 | 41,680.00 | 41,690.00 | 39,820.00 | 40,190.00 | 40,190.00 | -3.57% | 26,087 |
| Jul 6, 2025 | 41,100.00 | 41,690.00 | 40,620.00 | 41,680.00 | 41,680.00 | 1.41% | 15,852 |
| Jul 3, 2025 | 39,600.00 | 41,140.00 | 39,060.00 | 41,100.00 | 41,100.00 | 3.74% | 43,354 |
| Jul 2, 2025 | 37,250.00 | 39,780.00 | 37,250.00 | 39,620.00 | 39,620.00 | 6.36% | 40,552 |
| Jul 1, 2025 | 36,740.00 | 37,250.00 | 36,000.00 | 37,250.00 | 37,250.00 | 1.39% | 60,257 |
| Jun 30, 2025 | 36,750.00 | 36,890.00 | 36,110.00 | 36,740.00 | 36,740.00 | -0.03% | 40,264 |
| Jun 29, 2025 | 36,830.00 | 37,160.00 | 35,870.00 | 36,750.00 | 36,750.00 | 0.55% | 36,790 |
| Jun 26, 2025 | 37,460.00 | 37,600.00 | 36,220.00 | 36,550.00 | 36,550.00 | -2.66% | 49,642 |
| Jun 25, 2025 | 37,340.00 | 37,720.00 | 36,830.00 | 37,550.00 | 37,550.00 | 0.56% | 32,426 |
| Jun 24, 2025 | 36,980.00 | 37,430.00 | 36,620.00 | 37,340.00 | 37,340.00 | 3.81% | 39,285 |
| Jun 23, 2025 | 36,650.00 | 36,800.00 | 35,620.00 | 35,970.00 | 35,970.00 | -1.86% | 37,684 |
| Jun 22, 2025 | 36,200.00 | 36,960.00 | 35,720.00 | 36,650.00 | 36,650.00 | 4.15% | 34,926 |
| Jun 19, 2025 | 35,650.00 | 35,890.00 | 35,190.00 | 35,190.00 | 35,190.00 | -0.87% | 28,488 |
| Jun 18, 2025 | 34,350.00 | 35,500.00 | 33,940.00 | 35,500.00 | 35,500.00 | 3.35% | 28,406 |
| Jun 17, 2025 | 33,800.00 | 35,130.00 | 33,580.00 | 34,350.00 | 34,350.00 | 2.23% | 35,222 |
| Jun 16, 2025 | 31,320.00 | 33,600.00 | 31,140.00 | 33,600.00 | 33,600.00 | 7.28% | 25,086 |
| Jun 15, 2025 | 30,080.00 | 31,740.00 | 28,900.00 | 31,320.00 | 31,320.00 | 4.02% | 13,579 |
| Jun 12, 2025 | 30,210.00 | 30,700.00 | 29,860.00 | 30,110.00 | 30,110.00 | -3.06% | 34,514 |
| Jun 11, 2025 | 30,910.00 | 31,360.00 | 30,790.00 | 31,060.00 | 31,060.00 | 0.49% | 6,178 |
| Jun 10, 2025 | 31,260.00 | 31,290.00 | 30,580.00 | 30,910.00 | 30,910.00 | -0.74% | 9,618 |
| Jun 9, 2025 | 30,740.00 | 31,530.00 | 30,740.00 | 31,140.00 | 31,140.00 | -0.16% | 9,547 |
| Jun 8, 2025 | 31,490.00 | 31,580.00 | 30,870.00 | 31,190.00 | 31,190.00 | -0.83% | 4,883 |
| Jun 5, 2025 | 30,920.00 | 31,490.00 | 30,860.00 | 31,450.00 | 31,450.00 | 1.94% | 13,257 |
| Jun 4, 2025 | 30,640.00 | 31,230.00 | 30,250.00 | 30,850.00 | 30,850.00 | -0.52% | 17,777 |
| Jun 3, 2025 | 31,390.00 | 31,600.00 | 31,010.00 | 31,010.00 | 31,010.00 | -0.93% | 12,784 |
| May 29, 2025 | 31,950.00 | 32,300.00 | 31,070.00 | 31,300.00 | 31,300.00 | 0.35% | 56,446 |
| May 28, 2025 | 31,220.00 | 31,580.00 | 30,730.00 | 31,190.00 | 31,190.00 | 0.84% | 6,172 |
| May 27, 2025 | 31,280.00 | 31,610.00 | 30,710.00 | 30,930.00 | 30,930.00 | -1.34% | 10,131 |
| May 26, 2025 | 30,980.00 | 31,910.00 | 30,800.00 | 31,350.00 | 31,350.00 | 1.98% | 19,478 |
| May 25, 2025 | 30,670.00 | 30,980.00 | 30,540.00 | 30,740.00 | 30,740.00 | -0.77% | 3,216 |
| May 22, 2025 | 31,270.00 | 31,870.00 | 30,610.00 | 30,980.00 | 30,980.00 | -0.83% | 7,685 |
| May 21, 2025 | 31,660.00 | 32,090.00 | 31,160.00 | 31,240.00 | 31,240.00 | -2.68% | 13,243 |