ETGA Group Ltd (TLV:ETGA)
2,251.00
-87.00 (-3.72%)
Aug 4, 2025, 5:24 PM IDT
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 5, 2025 | 2,338.00 | 2,338.00 | 2,275.00 | 2,275.00 | 2,275.00 | -2.69% | 501 |
Aug 4, 2025 | 2,257.00 | 2,378.00 | 2,251.00 | 2,338.00 | 2,338.00 | 3.59% | 389 |
Jul 31, 2025 | 2,240.00 | 2,300.00 | 2,231.00 | 2,257.00 | 2,257.00 | 0.76% | 492 |
Jul 30, 2025 | 2,195.00 | 2,299.00 | 2,195.00 | 2,240.00 | 2,240.00 | 2.05% | 1,051 |
Jul 29, 2025 | 2,192.00 | 2,199.00 | 2,190.00 | 2,195.00 | 2,195.00 | 0.14% | 4,760 |
Jul 28, 2025 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | - | 138 |
Jul 27, 2025 | 2,194.00 | 2,194.00 | 2,189.00 | 2,192.00 | 2,192.00 | -0.09% | 604 |
Jul 24, 2025 | 2,194.00 | 2,194.00 | 2,194.00 | 2,194.00 | 2,194.00 | - | 275 |
Jul 23, 2025 | 2,194.00 | 2,194.00 | 2,193.00 | 2,194.00 | 2,194.00 | - | 302 |
Jul 22, 2025 | 2,182.00 | 2,197.00 | 2,174.00 | 2,194.00 | 2,194.00 | 0.55% | 579 |
Jul 21, 2025 | 2,191.00 | 2,199.00 | 2,180.00 | 2,182.00 | 2,182.00 | 0.51% | 439 |
Jul 20, 2025 | 2,134.00 | 2,199.00 | 2,111.00 | 2,171.00 | 2,171.00 | 1.73% | 286 |
Jul 17, 2025 | 2,098.00 | 2,191.00 | 2,098.00 | 2,134.00 | 2,134.00 | 1.72% | 911 |
Jul 16, 2025 | 2,070.00 | 2,099.00 | 2,070.00 | 2,098.00 | 2,098.00 | 1.35% | 835 |
Jul 15, 2025 | 2,099.00 | 2,099.00 | 2,070.00 | 2,070.00 | 2,070.00 | -1.38% | 112 |
Jul 14, 2025 | 2,100.00 | 2,100.00 | 2,098.00 | 2,099.00 | 2,099.00 | -0.05% | 5,323 |
Jul 13, 2025 | 2,081.00 | 2,100.00 | 2,081.00 | 2,100.00 | 2,100.00 | 0.91% | 125 |
Jul 10, 2025 | 2,042.00 | 2,098.00 | 2,042.00 | 2,081.00 | 2,081.00 | 1.91% | 695 |
Jul 9, 2025 | 2,093.00 | 2,099.00 | 2,030.00 | 2,042.00 | 2,042.00 | -2.44% | 4,437 |
Jul 8, 2025 | 2,000.00 | 2,098.00 | 2,000.00 | 2,093.00 | 2,093.00 | 4.65% | 522 |
Jul 7, 2025 | 1,983.00 | 2,050.00 | 1,960.00 | 2,000.00 | 2,000.00 | 0.86% | 31,088 |
Jul 6, 2025 | 2,029.00 | 2,100.00 | 1,930.00 | 1,983.00 | 1,983.00 | -2.27% | 4,561 |
Jul 3, 2025 | 2,098.00 | 2,100.00 | 1,960.00 | 2,029.00 | 2,029.00 | -3.29% | 3,842 |
Jul 2, 2025 | 2,118.00 | 2,118.00 | 2,098.00 | 2,098.00 | 2,098.00 | -0.94% | 306 |
Jul 1, 2025 | 2,106.00 | 2,168.00 | 2,100.00 | 2,118.00 | 2,118.00 | 0.57% | 5,698 |
Jun 30, 2025 | 2,056.00 | 2,110.00 | 2,056.00 | 2,106.00 | 2,106.00 | 2.43% | 831 |
Jun 29, 2025 | 2,120.00 | 2,120.00 | 2,029.00 | 2,056.00 | 2,056.00 | 0.34% | 362 |
Jun 26, 2025 | 2,030.00 | 2,113.00 | 2,010.00 | 2,049.00 | 2,049.00 | 0.94% | 1,478 |
Jun 25, 2025 | 2,112.00 | 2,112.00 | 2,022.00 | 2,030.00 | 2,030.00 | -3.88% | 4,817 |
Jun 24, 2025 | 2,109.00 | 2,119.00 | 2,109.00 | 2,112.00 | 2,112.00 | 0.14% | 720 |
Jun 23, 2025 | 2,040.00 | 2,109.00 | 2,040.00 | 2,109.00 | 2,109.00 | 3.38% | 725 |
Jun 22, 2025 | 2,030.00 | 2,120.00 | 2,030.00 | 2,040.00 | 2,040.00 | 0.49% | 1,339 |
Jun 19, 2025 | 2,081.00 | 2,081.00 | 2,030.00 | 2,030.00 | 2,030.00 | -2.45% | 427 |
Jun 18, 2025 | 2,031.00 | 2,120.00 | 2,030.00 | 2,081.00 | 2,081.00 | 2.46% | 762 |
Jun 17, 2025 | 2,120.00 | 2,120.00 | 2,030.00 | 2,031.00 | 2,031.00 | -4.20% | 705 |
Jun 16, 2025 | 2,055.00 | 2,120.00 | 2,055.00 | 2,120.00 | 2,120.00 | 3.16% | 420 |
Jun 15, 2025 | 2,031.00 | 2,058.00 | 2,031.00 | 2,055.00 | 2,055.00 | 1.18% | 229 |
Jun 12, 2025 | 2,003.00 | 2,100.00 | 1,972.00 | 2,031.00 | 2,031.00 | 1.40% | 705 |
Jun 11, 2025 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | -2.01% | 64 |
Jun 10, 2025 | 2,027.00 | 2,100.00 | 2,027.00 | 2,044.00 | 2,003.29 | 0.84% | 548 |
Jun 9, 2025 | 2,030.00 | 2,030.00 | 2,000.00 | 2,027.00 | 1,986.62 | -0.15% | 376 |
Jun 8, 2025 | 2,028.00 | 2,030.00 | 2,028.00 | 2,030.00 | 1,989.56 | 0.10% | 419 |
Jun 5, 2025 | 2,005.00 | 2,030.00 | 2,005.00 | 2,028.00 | 1,987.60 | 1.15% | 485 |
Jun 4, 2025 | 2,042.00 | 2,110.00 | 2,000.00 | 2,005.00 | 1,965.06 | -1.81% | 3,407 |
Jun 3, 2025 | 2,082.00 | 2,148.00 | 2,029.00 | 2,042.00 | 2,001.32 | -1.92% | 1,954 |
May 29, 2025 | 2,056.00 | 2,090.00 | 2,056.00 | 2,082.00 | 2,040.53 | 1.26% | 1,085 |
May 28, 2025 | 2,100.00 | 2,100.00 | 2,030.00 | 2,056.00 | 2,015.04 | 0.78% | 631 |
May 27, 2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1,999.36 | - | 12 |
May 26, 2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1,999.36 | - | 46 |
May 25, 2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1,999.36 | - | 45 |