Equital Ltd. (TLV:EQTL)
Israel · Delayed Price · Currency is ILS · Price in ILA 14,460
-500 (-3.34%)
Sep 11, 2025, 5:26 PM IDT
Equital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 14,960.00 | 15,030.00 | 14,390.00 | 14,460.00 | 14,460.00 | -3.34% | 20,749 |
| Sep 10, 2025 | 15,380.00 | 15,380.00 | 14,890.00 | 14,960.00 | 14,960.00 | -1.90% | 15,217 |
| Sep 9, 2025 | 14,980.00 | 15,330.00 | 14,770.00 | 15,250.00 | 15,250.00 | 3.32% | 21,493 |
| Sep 8, 2025 | 14,640.00 | 15,020.00 | 14,600.00 | 14,760.00 | 14,760.00 | 1.44% | 19,317 |
| Sep 7, 2025 | 14,680.00 | 14,840.00 | 14,480.00 | 14,550.00 | 14,550.00 | -0.14% | 31,568 |
| Sep 4, 2025 | 14,190.00 | 14,650.00 | 14,160.00 | 14,570.00 | 14,570.00 | 2.68% | 14,770 |
| Sep 3, 2025 | 13,800.00 | 14,380.00 | 13,800.00 | 14,190.00 | 14,190.00 | 2.98% | 14,645 |
| Sep 2, 2025 | 14,440.00 | 14,450.00 | 13,780.00 | 13,780.00 | 13,780.00 | -4.57% | 19,178 |
| Sep 1, 2025 | 14,270.00 | 14,590.00 | 14,050.00 | 14,440.00 | 14,440.00 | 1.05% | 16,076 |
| Aug 31, 2025 | 14,690.00 | 14,830.00 | 14,290.00 | 14,290.00 | 14,290.00 | -2.72% | 8,748 |
| Aug 28, 2025 | 14,840.00 | 14,880.00 | 14,460.00 | 14,690.00 | 14,690.00 | -1.21% | 16,349 |
| Aug 27, 2025 | 15,070.00 | 15,290.00 | 14,800.00 | 14,870.00 | 14,870.00 | -1.33% | 15,147 |
| Aug 26, 2025 | 15,250.00 | 15,250.00 | 14,810.00 | 15,070.00 | 15,070.00 | 0.80% | 21,291 |
| Aug 25, 2025 | 15,250.00 | 15,250.00 | 14,930.00 | 14,950.00 | 14,950.00 | -1.97% | 11,043 |
| Aug 24, 2025 | 14,720.00 | 15,250.00 | 14,650.00 | 15,250.00 | 15,250.00 | 4.10% | 11,485 |
| Aug 21, 2025 | 14,600.00 | 14,730.00 | 14,460.00 | 14,650.00 | 14,650.00 | 0.34% | 6,921 |
| Aug 20, 2025 | 14,790.00 | 14,960.00 | 14,600.00 | 14,600.00 | 14,600.00 | -1.75% | 12,541 |
| Aug 19, 2025 | 14,660.00 | 15,210.00 | 14,550.00 | 14,860.00 | 14,860.00 | 1.30% | 21,075 |
| Aug 18, 2025 | 14,800.00 | 14,980.00 | 14,570.00 | 14,670.00 | 14,670.00 | -0.88% | 16,738 |
| Aug 17, 2025 | 14,400.00 | 14,800.00 | 14,390.00 | 14,800.00 | 14,800.00 | 2.78% | 12,144 |
| Aug 14, 2025 | 13,930.00 | 14,440.00 | 13,800.00 | 14,400.00 | 14,400.00 | 4.35% | 33,633 |
| Aug 13, 2025 | 13,410.00 | 13,980.00 | 13,410.00 | 13,800.00 | 13,800.00 | 2.91% | 27,176 |
| Aug 12, 2025 | 13,550.00 | 13,730.00 | 13,310.00 | 13,410.00 | 13,410.00 | -1.97% | 22,447 |
| Aug 11, 2025 | 14,180.00 | 14,580.00 | 13,560.00 | 13,680.00 | 13,680.00 | -1.94% | 23,925 |
| Aug 10, 2025 | 13,710.00 | 14,080.00 | 13,680.00 | 13,950.00 | 13,950.00 | 1.75% | 27,346 |
| Aug 7, 2025 | 13,300.00 | 13,710.00 | 13,180.00 | 13,710.00 | 13,710.00 | 2.47% | 228,725 |
| Aug 6, 2025 | 13,490.00 | 13,800.00 | 13,350.00 | 13,380.00 | 13,380.00 | -0.30% | 28,802 |
| Aug 5, 2025 | 14,250.00 | 14,300.00 | 13,420.00 | 13,420.00 | 13,420.00 | -5.82% | 48,544 |
| Aug 4, 2025 | 14,730.00 | 14,730.00 | 14,160.00 | 14,250.00 | 14,250.00 | -3.65% | 33,717 |
| Jul 31, 2025 | 14,680.00 | 15,030.00 | 14,670.00 | 14,790.00 | 14,790.00 | 0.75% | 18,493 |
| Jul 30, 2025 | 15,130.00 | 15,130.00 | 14,680.00 | 14,680.00 | 14,680.00 | -2.97% | 17,925 |
| Jul 29, 2025 | 15,190.00 | 15,420.00 | 15,020.00 | 15,130.00 | 15,130.00 | -1.24% | 15,806 |
| Jul 28, 2025 | 15,100.00 | 15,570.00 | 15,100.00 | 15,320.00 | 15,320.00 | 1.46% | 17,469 |
| Jul 27, 2025 | 15,400.00 | 15,400.00 | 14,820.00 | 15,100.00 | 15,100.00 | -1.95% | 69,410 |
| Jul 24, 2025 | 16,130.00 | 16,130.00 | 15,400.00 | 15,400.00 | 15,400.00 | -3.33% | 25,235 |
| Jul 23, 2025 | 15,580.00 | 16,020.00 | 15,570.00 | 15,930.00 | 15,930.00 | 2.25% | 22,976 |
| Jul 22, 2025 | 15,760.00 | 16,000.00 | 15,540.00 | 15,580.00 | 15,580.00 | -1.14% | 27,128 |
| Jul 21, 2025 | 15,740.00 | 15,910.00 | 15,600.00 | 15,760.00 | 15,760.00 | 0.13% | 23,661 |
| Jul 20, 2025 | 15,740.00 | 15,850.00 | 15,590.00 | 15,740.00 | 15,740.00 | - | 7,873 |
| Jul 17, 2025 | 15,770.00 | 16,070.00 | 15,740.00 | 15,740.00 | 15,740.00 | -0.19% | 22,393 |
| Jul 16, 2025 | 15,880.00 | 16,070.00 | 15,650.00 | 15,770.00 | 15,770.00 | -0.69% | 22,011 |
| Jul 15, 2025 | 15,720.00 | 16,230.00 | 15,650.00 | 15,880.00 | 15,880.00 | 1.02% | 37,272 |
| Jul 14, 2025 | 15,950.00 | 16,070.00 | 15,530.00 | 15,720.00 | 15,720.00 | -1.44% | 28,586 |
| Jul 13, 2025 | 16,390.00 | 16,390.00 | 15,790.00 | 15,950.00 | 15,950.00 | -2.68% | 8,385 |
| Jul 10, 2025 | 16,400.00 | 16,520.00 | 16,050.00 | 16,390.00 | 16,390.00 | -0.06% | 16,460 |
| Jul 9, 2025 | 15,970.00 | 16,520.00 | 15,970.00 | 16,400.00 | 16,400.00 | 2.69% | 52,342 |
| Jul 8, 2025 | 16,280.00 | 16,280.00 | 15,810.00 | 15,970.00 | 15,970.00 | -2.32% | 37,564 |
| Jul 7, 2025 | 16,330.00 | 16,380.00 | 15,970.00 | 16,350.00 | 16,350.00 | 0.12% | 26,922 |
| Jul 6, 2025 | 16,380.00 | 16,480.00 | 15,500.00 | 16,330.00 | 16,330.00 | -0.31% | 7,651 |
| Jul 3, 2025 | 16,250.00 | 16,480.00 | 16,000.00 | 16,380.00 | 16,380.00 | 0.80% | 21,530 |