Israel Discount Bank Limited (TLV:DSCT)
3,161.00
-100.00 (-3.07%)
Aug 5, 2025, 4:46 PM IDT
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 5, 2025 | 3,261.00 | 3,270.00 | 3,155.00 | 3,168.00 | 3,168.00 | -2.85% | 4,117,409 |
Aug 4, 2025 | 3,213.00 | 3,267.00 | 3,200.00 | 3,261.00 | 3,261.00 | - | 3,272,869 |
Jul 31, 2025 | 3,295.00 | 3,309.00 | 3,259.00 | 3,261.00 | 3,261.00 | -0.55% | 1,610,599 |
Jul 30, 2025 | 3,280.00 | 3,299.00 | 3,261.00 | 3,279.00 | 3,279.00 | -0.09% | 1,310,592 |
Jul 29, 2025 | 3,305.00 | 3,315.00 | 3,268.00 | 3,282.00 | 3,282.00 | -1.06% | 1,325,090 |
Jul 28, 2025 | 3,289.00 | 3,325.00 | 3,232.00 | 3,317.00 | 3,317.00 | 1.41% | 2,160,470 |
Jul 27, 2025 | 3,300.00 | 3,311.00 | 3,260.00 | 3,271.00 | 3,271.00 | -1.68% | 1,492,962 |
Jul 24, 2025 | 3,311.00 | 3,361.00 | 3,303.00 | 3,327.00 | 3,327.00 | -1.01% | 9,402,863 |
Jul 23, 2025 | 3,370.00 | 3,373.00 | 3,310.00 | 3,361.00 | 3,361.00 | 0.51% | 3,736,120 |
Jul 22, 2025 | 3,305.00 | 3,344.00 | 3,287.00 | 3,344.00 | 3,344.00 | 1.27% | 2,653,390 |
Jul 21, 2025 | 3,235.00 | 3,309.00 | 3,225.00 | 3,302.00 | 3,302.00 | 2.07% | 6,702,129 |
Jul 20, 2025 | 3,305.00 | 3,312.00 | 3,235.00 | 3,235.00 | 3,235.00 | -1.64% | 1,199,622 |
Jul 17, 2025 | 3,304.00 | 3,330.00 | 3,285.00 | 3,289.00 | 3,289.00 | -0.06% | 2,525,068 |
Jul 16, 2025 | 3,274.00 | 3,339.00 | 3,274.00 | 3,291.00 | 3,291.00 | -0.21% | 1,995,982 |
Jul 15, 2025 | 3,260.00 | 3,315.00 | 3,260.00 | 3,298.00 | 3,298.00 | 0.55% | 2,650,967 |
Jul 14, 2025 | 3,339.00 | 3,340.00 | 3,271.00 | 3,280.00 | 3,280.00 | -1.80% | 2,621,002 |
Jul 13, 2025 | 3,399.00 | 3,410.00 | 3,340.00 | 3,340.00 | 3,340.00 | -2.79% | 1,285,743 |
Jul 10, 2025 | 3,457.00 | 3,485.00 | 3,421.00 | 3,436.00 | 3,436.00 | -0.61% | 2,543,444 |
Jul 9, 2025 | 3,410.00 | 3,457.00 | 3,409.00 | 3,457.00 | 3,457.00 | 1.71% | 2,501,034 |
Jul 8, 2025 | 3,365.00 | 3,410.00 | 3,331.00 | 3,399.00 | 3,399.00 | 1.46% | 4,197,059 |
Jul 7, 2025 | 3,410.00 | 3,473.00 | 3,350.00 | 3,350.00 | 3,350.00 | -2.45% | 4,279,420 |
Jul 6, 2025 | 3,459.00 | 3,467.00 | 3,400.00 | 3,434.00 | 3,434.00 | - | 1,220,493 |
Jul 3, 2025 | 3,406.00 | 3,445.00 | 3,376.00 | 3,434.00 | 3,434.00 | 1.75% | 3,393,380 |
Jul 2, 2025 | 3,319.00 | 3,404.00 | 3,303.00 | 3,375.00 | 3,375.00 | 1.96% | 2,364,707 |
Jul 1, 2025 | 3,350.00 | 3,365.00 | 3,289.00 | 3,310.00 | 3,310.00 | -1.37% | 4,219,806 |
Jun 30, 2025 | 3,363.00 | 3,372.00 | 3,295.00 | 3,356.00 | 3,356.00 | -0.68% | 8,951,560 |
Jun 29, 2025 | 3,330.00 | 3,379.00 | 3,296.00 | 3,379.00 | 3,379.00 | 2.61% | 1,503,926 |
Jun 26, 2025 | 3,298.00 | 3,354.00 | 3,275.00 | 3,293.00 | 3,293.00 | -0.96% | 6,136,165 |
Jun 25, 2025 | 3,275.00 | 3,349.00 | 3,256.00 | 3,325.00 | 3,325.00 | 1.03% | 2,771,304 |
Jun 24, 2025 | 3,251.00 | 3,309.00 | 3,249.00 | 3,291.00 | 3,291.00 | 3.69% | 4,274,726 |
Jun 23, 2025 | 3,272.00 | 3,279.00 | 3,174.00 | 3,174.00 | 3,174.00 | 1.54% | 4,224,146 |
Jun 22, 2025 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | - | - |
Jun 19, 2025 | 3,065.00 | 3,153.00 | 3,056.00 | 3,126.00 | 3,126.00 | 2.02% | 3,788,956 |
Jun 18, 2025 | 3,023.00 | 3,064.00 | 2,987.00 | 3,064.00 | 3,064.00 | 2.24% | 2,786,278 |
Jun 17, 2025 | 2,990.00 | 3,029.00 | 2,973.00 | 2,997.00 | 2,997.00 | 0.74% | 2,930,633 |
Jun 16, 2025 | 2,863.00 | 2,975.00 | 2,856.00 | 2,975.00 | 2,975.00 | 4.39% | 3,428,115 |
Jun 15, 2025 | 2,740.00 | 2,854.00 | 2,730.00 | 2,850.00 | 2,850.00 | 1.68% | 2,485,146 |
Jun 12, 2025 | 2,837.00 | 2,856.00 | 2,764.00 | 2,803.00 | 2,803.00 | -3.08% | 5,003,924 |
Jun 11, 2025 | 2,934.00 | 2,934.00 | 2,881.00 | 2,892.00 | 2,892.00 | -0.92% | 1,637,544 |
Jun 10, 2025 | 2,912.00 | 2,940.00 | 2,897.00 | 2,919.00 | 2,919.00 | 0.07% | 2,251,518 |
Jun 9, 2025 | 2,916.00 | 2,936.00 | 2,893.00 | 2,917.00 | 2,917.00 | 0.38% | 1,610,179 |
Jun 8, 2025 | 2,968.00 | 2,968.00 | 2,902.00 | 2,906.00 | 2,906.00 | -2.09% | 1,068,058 |
Jun 5, 2025 | 2,930.00 | 2,968.00 | 2,893.00 | 2,968.00 | 2,942.68 | 1.75% | 3,808,653 |
Jun 4, 2025 | 3,004.00 | 3,015.00 | 2,905.00 | 2,917.00 | 2,892.12 | -2.34% | 3,275,303 |
Jun 3, 2025 | 3,004.00 | 3,012.00 | 2,971.00 | 2,987.00 | 2,961.52 | -0.10% | 2,941,055 |
May 29, 2025 | 3,037.00 | 3,039.00 | 2,990.00 | 2,990.00 | 2,964.50 | 0.27% | 9,954,927 |
May 28, 2025 | 2,999.00 | 3,040.00 | 2,978.00 | 2,982.00 | 2,956.56 | -0.63% | 2,413,469 |
May 27, 2025 | 2,953.00 | 3,001.00 | 2,953.00 | 3,001.00 | 2,975.40 | 1.15% | 3,232,016 |
May 26, 2025 | 2,952.00 | 2,998.00 | 2,925.00 | 2,967.00 | 2,941.69 | 1.68% | 3,391,794 |
May 25, 2025 | 2,825.00 | 2,918.00 | 2,816.00 | 2,918.00 | 2,893.11 | 2.31% | 2,992,140 |