Delta Israel Brands Ltd (TLV:DLTI)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,657.00
-140.00 (-1.59%)
Aug 4, 2025, 3:41 PM IDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 9,043.00 | 9,080.00 | 8,611.00 | 8,797.00 | 8,797.00 | -2.72% | 10,175 |
| Jul 30, 2025 | 9,175.00 | 9,175.00 | 8,944.00 | 9,043.00 | 9,043.00 | -1.44% | 8,015 |
| Jul 29, 2025 | 9,201.00 | 9,242.00 | 9,102.00 | 9,175.00 | 9,175.00 | -0.85% | 5,493 |
| Jul 28, 2025 | 9,055.00 | 9,469.00 | 9,052.00 | 9,254.00 | 9,254.00 | 2.20% | 13,223 |
| Jul 27, 2025 | 9,204.00 | 9,208.00 | 9,004.00 | 9,055.00 | 9,055.00 | -1.62% | 5,972 |
| Jul 24, 2025 | 9,696.00 | 9,696.00 | 9,197.00 | 9,204.00 | 9,204.00 | -2.81% | 8,716 |
| Jul 23, 2025 | 9,197.00 | 9,501.00 | 9,197.00 | 9,470.00 | 9,470.00 | 2.97% | 11,955 |
| Jul 22, 2025 | 9,497.00 | 9,508.00 | 9,171.00 | 9,197.00 | 9,197.00 | -3.16% | 16,425 |
| Jul 21, 2025 | 9,843.00 | 9,843.00 | 9,440.00 | 9,497.00 | 9,497.00 | -3.52% | 15,854 |
| Jul 20, 2025 | 9,687.00 | 9,859.00 | 9,590.00 | 9,843.00 | 9,843.00 | 1.61% | 5,530 |
| Jul 17, 2025 | 9,431.00 | 9,778.00 | 9,430.00 | 9,687.00 | 9,687.00 | 2.71% | 7,865 |
| Jul 16, 2025 | 9,207.00 | 9,463.00 | 9,118.00 | 9,431.00 | 9,431.00 | 2.43% | 5,569 |
| Jul 15, 2025 | 9,092.00 | 9,301.00 | 9,043.00 | 9,207.00 | 9,207.00 | 1.30% | 18,434 |
| Jul 14, 2025 | 9,287.00 | 9,287.00 | 8,954.00 | 9,089.00 | 9,089.00 | -2.13% | 11,554 |
| Jul 13, 2025 | 9,793.00 | 9,793.00 | 9,254.00 | 9,287.00 | 9,287.00 | -5.17% | 7,326 |
| Jul 10, 2025 | 9,885.00 | 10,000.00 | 9,649.00 | 9,793.00 | 9,793.00 | -0.54% | 10,285 |
| Jul 9, 2025 | 9,600.00 | 10,060.00 | 9,592.00 | 9,846.00 | 9,846.00 | 2.56% | 125,602 |
| Jul 8, 2025 | 9,800.00 | 9,839.00 | 9,582.00 | 9,600.00 | 9,600.00 | -2.04% | 157,546 |
| Jul 7, 2025 | 9,820.00 | 9,850.00 | 9,700.00 | 9,800.00 | 9,800.00 | 0.03% | 165,362 |
| Jul 6, 2025 | 9,739.00 | 9,999.00 | 9,738.00 | 9,797.00 | 9,797.00 | 0.60% | 8,190 |
| Jul 3, 2025 | 9,780.00 | 10,000.00 | 9,628.00 | 9,739.00 | 9,739.00 | -0.02% | 13,336 |
| Jul 2, 2025 | 9,850.00 | 10,150.00 | 9,540.00 | 9,741.00 | 9,741.00 | -1.11% | 33,377 |
| Jul 1, 2025 | 10,170.00 | 10,300.00 | 9,424.00 | 9,850.00 | 9,850.00 | -3.15% | 230,233 |
| Jun 30, 2025 | 9,591.00 | 10,170.00 | 9,428.00 | 10,170.00 | 10,170.00 | 6.04% | 12,773 |
| Jun 29, 2025 | 9,204.00 | 9,660.00 | 9,204.00 | 9,591.00 | 9,591.00 | 4.20% | 7,509 |
| Jun 26, 2025 | 9,342.00 | 9,499.00 | 8,996.00 | 9,204.00 | 9,204.00 | -2.84% | 12,667 |
| Jun 25, 2025 | 9,500.00 | 9,533.00 | 9,335.00 | 9,473.00 | 9,473.00 | -0.28% | 17,600 |
| Jun 24, 2025 | 8,974.00 | 9,500.00 | 8,974.00 | 9,500.00 | 9,500.00 | 6.18% | 18,151 |
| Jun 23, 2025 | 9,077.00 | 9,085.00 | 8,890.00 | 8,947.00 | 8,947.00 | -1.43% | 10,172 |
| Jun 22, 2025 | 8,904.00 | 9,267.00 | 8,876.00 | 9,077.00 | 9,077.00 | 1.94% | 10,905 |
| Jun 19, 2025 | 8,677.00 | 8,950.00 | 8,608.00 | 8,904.00 | 8,904.00 | 2.62% | 11,860 |
| Jun 18, 2025 | 8,567.00 | 8,704.00 | 8,450.00 | 8,677.00 | 8,677.00 | 1.28% | 8,326 |
| Jun 17, 2025 | 8,708.00 | 8,730.00 | 8,529.00 | 8,567.00 | 8,567.00 | -1.62% | 17,871 |
| Jun 16, 2025 | 8,424.00 | 8,708.00 | 8,386.00 | 8,708.00 | 8,708.00 | 3.37% | 18,263 |
| Jun 15, 2025 | 8,401.00 | 8,483.00 | 8,317.00 | 8,424.00 | 8,424.00 | 0.27% | 5,370 |
| Jun 12, 2025 | 8,320.00 | 8,401.00 | 8,133.00 | 8,401.00 | 8,401.00 | -2.35% | 21,774 |
| Jun 11, 2025 | 8,799.00 | 8,800.00 | 8,529.00 | 8,603.00 | 8,603.00 | -2.23% | 14,059 |
| Jun 10, 2025 | 8,868.00 | 8,927.00 | 8,698.00 | 8,799.00 | 8,799.00 | -0.78% | 10,178 |
| Jun 9, 2025 | 8,514.00 | 8,874.00 | 8,506.00 | 8,868.00 | 8,868.00 | 4.16% | 19,862 |
| Jun 8, 2025 | 8,500.00 | 8,536.00 | 8,413.00 | 8,514.00 | 8,514.00 | 0.16% | 14,373 |
| Jun 5, 2025 | 8,502.00 | 8,600.00 | 8,418.00 | 8,500.00 | 8,500.00 | -0.02% | 221,813 |
| Jun 4, 2025 | 8,555.00 | 8,595.00 | 8,407.00 | 8,502.00 | 8,502.00 | -0.57% | 61,989 |
| Jun 3, 2025 | 8,435.00 | 8,582.00 | 8,388.00 | 8,551.00 | 8,551.00 | 1.38% | 68,999 |
| May 29, 2025 | 8,698.00 | 8,798.00 | 8,400.00 | 8,435.00 | 8,435.00 | -1.30% | 6,944 |
| May 28, 2025 | 8,584.00 | 8,585.00 | 8,490.00 | 8,546.00 | 8,546.00 | -0.44% | 122,019 |
| May 27, 2025 | 8,320.00 | 8,584.00 | 8,235.00 | 8,584.00 | 8,584.00 | 3.17% | 12,100 |
| May 26, 2025 | 8,142.00 | 8,452.00 | 8,050.00 | 8,320.00 | 8,320.00 | 1.46% | 16,155 |
| May 25, 2025 | 8,173.00 | 8,225.00 | 8,092.00 | 8,200.00 | 8,141.56 | 0.33% | 6,300 |
| May 22, 2025 | 8,554.00 | 8,554.00 | 8,026.00 | 8,173.00 | 8,114.75 | -4.93% | 38,898 |
| May 21, 2025 | 8,580.00 | 8,725.00 | 8,462.00 | 8,597.00 | 8,535.73 | -0.61% | 18,404 |