Skip to main content
logo
Delek Automotive Systems Ltd (TLV:DLEA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,496.00
-96.00 (-3.70%)
Aug 25, 2025, 6:25 PM IDT

Delek Automotive Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20252,592.002,593.002,496.002,496.002,496.00-3.70%63,087
Aug 24, 20252,581.002,600.002,555.002,592.002,592.000.43%34,474
Aug 21, 20252,683.002,696.002,578.002,581.002,581.00-2.57%60,842
Aug 20, 20252,632.002,699.002,614.002,649.002,649.000.15%112,359
Aug 19, 20252,584.002,648.002,548.002,645.002,645.003.24%614,450
Aug 18, 20252,535.002,562.002,491.002,562.002,562.001.07%96,906
Aug 17, 20252,580.002,621.002,523.002,535.002,535.00-1.74%26,122
Aug 14, 20252,540.002,690.002,493.002,580.002,580.001.57%256,071
Aug 13, 20252,363.002,540.002,363.002,540.002,540.007.49%162,204
Aug 12, 20252,371.002,387.002,333.002,363.002,363.00-0.34%196,398
Aug 11, 20252,273.002,380.002,250.002,371.002,371.005.10%277,556
Aug 10, 20252,217.002,281.002,217.002,256.002,256.001.76%48,399
Aug 7, 20252,247.002,274.002,189.002,217.002,217.00-0.36%648,031
Aug 6, 20252,291.002,309.002,211.002,225.002,225.00-1.11%611,965
Aug 5, 20252,556.002,566.002,250.002,250.002,250.00-11.10%552,244
Aug 4, 20252,638.002,652.002,531.002,531.002,531.00-4.92%97,339
Jul 31, 20252,628.002,668.002,598.002,662.002,662.001.29%80,579
Jul 30, 20252,700.002,711.002,628.002,628.002,628.00-2.56%61,238
Jul 29, 20252,707.002,733.002,678.002,697.002,697.00-0.37%65,484
Jul 28, 20252,698.002,738.002,695.002,707.002,707.000.33%93,891
Jul 27, 20252,741.002,741.002,665.002,698.002,698.00-1.57%82,703
Jul 24, 20252,839.002,839.002,741.002,741.002,741.00-2.28%91,872
Jul 23, 20252,746.002,851.002,744.002,805.002,805.002.15%117,835
Jul 22, 20252,806.002,825.002,746.002,746.002,746.00-2.14%105,358
Jul 21, 20252,817.002,870.002,780.002,806.002,806.00-0.39%94,347
Jul 20, 20252,880.002,886.002,795.002,817.002,817.00-1.43%36,669
Jul 17, 20252,880.002,918.002,845.002,858.002,858.00-0.76%73,467
Jul 16, 20252,895.002,943.002,863.002,880.002,880.00-0.52%71,451
Jul 15, 20252,889.002,974.002,851.002,895.002,895.00-0.03%130,194
Jul 14, 20252,870.002,933.002,837.002,896.002,896.000.91%82,531
Jul 13, 20252,939.002,939.002,845.002,870.002,870.00-2.35%113,491
Jul 10, 20252,937.002,947.002,880.002,939.002,939.000.07%66,579
Jul 9, 20252,899.003,000.002,877.002,937.002,937.001.31%128,876
Jul 8, 20252,919.002,956.002,855.002,899.002,899.000.14%108,073
Jul 7, 20252,921.002,944.002,860.002,895.002,895.00-1.36%106,452
Jul 6, 20253,010.003,010.002,900.002,935.002,935.00-1.77%46,401
Jul 3, 20252,917.003,004.002,908.002,988.002,988.002.43%157,409
Jul 2, 20252,892.002,938.002,871.002,917.002,917.000.86%104,782
Jul 1, 20252,838.002,914.002,820.002,892.002,892.001.97%120,366
Jun 30, 20252,885.002,902.002,803.002,836.002,836.00-8.07%139,549
Jun 29, 20252,996.003,085.002,996.003,085.002,885.003.01%108,755
Jun 26, 20253,000.003,046.002,974.002,995.002,800.83-1.45%130,867
Jun 25, 20252,982.003,055.002,950.003,039.002,841.981.91%119,589
Jun 24, 20252,935.002,985.002,900.002,982.002,788.683.90%182,482
Jun 23, 20252,925.002,927.002,835.002,870.002,683.94-1.88%135,899
Jun 22, 20252,858.002,950.002,850.002,925.002,735.372.34%112,657
Jun 19, 20252,938.002,938.002,858.002,858.002,672.72-2.79%167,890
Jun 18, 20252,815.002,944.002,795.002,940.002,749.404.44%127,764
Jun 17, 20252,758.002,884.002,757.002,815.002,632.502.07%153,633
Jun 16, 20252,587.002,785.002,587.002,758.002,579.206.61%168,366