Idomoo Ltd. (TLV:IDMO)
Israel · Delayed Price · Currency is ILS · Price in ILA 419.00
-5.50 (-1.30%)
Aug 25, 2025, 4:40 PM IDT
Idomoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 424.50 | 439.00 | 419.00 | 427.70 | 427.70 | 0.75% | 12,335 |
| Aug 24, 2025 | 424.50 | 424.50 | 424.50 | 424.50 | 424.50 | - | 3,639 |
| Aug 21, 2025 | 415.70 | 430.00 | 415.00 | 424.50 | 424.50 | 2.12% | 23,787 |
| Aug 20, 2025 | 434.40 | 435.00 | 410.00 | 415.70 | 415.70 | -4.30% | 6,613 |
| Aug 19, 2025 | 432.00 | 441.00 | 416.50 | 434.40 | 434.40 | 0.56% | 21,090 |
| Aug 18, 2025 | 415.50 | 439.00 | 408.90 | 432.00 | 432.00 | 3.97% | 67,607 |
| Aug 17, 2025 | 421.40 | 421.40 | 410.00 | 415.50 | 415.50 | -1.40% | 5,104 |
| Aug 14, 2025 | 392.90 | 435.00 | 392.90 | 421.40 | 421.40 | 7.25% | 68,880 |
| Aug 13, 2025 | 390.00 | 405.00 | 389.00 | 392.90 | 392.90 | 1.58% | 14,871 |
| Aug 12, 2025 | 380.40 | 389.40 | 369.90 | 386.80 | 386.80 | 1.68% | 63,999 |
| Aug 11, 2025 | 400.80 | 400.80 | 378.20 | 380.40 | 380.40 | -5.09% | 63,267 |
| Aug 10, 2025 | 415.70 | 415.70 | 399.00 | 400.80 | 400.80 | -3.58% | 59,679 |
| Aug 7, 2025 | 408.20 | 418.00 | 387.00 | 415.70 | 415.70 | 1.84% | 59,679 |
| Aug 6, 2025 | 415.00 | 415.00 | 396.00 | 408.20 | 408.20 | 2.10% | 21,698 |
| Aug 5, 2025 | 449.90 | 449.90 | 380.00 | 399.80 | 399.80 | -7.35% | 156,653 |
| Aug 4, 2025 | 443.50 | 443.50 | 430.00 | 431.50 | 431.50 | -2.71% | 14,976 |
| Jul 31, 2025 | 441.70 | 455.00 | 440.00 | 443.50 | 443.50 | 0.41% | 14,854 |
| Jul 30, 2025 | 474.90 | 474.90 | 436.00 | 441.70 | 441.70 | -3.39% | 25,442 |
| Jul 29, 2025 | 452.00 | 465.00 | 450.00 | 457.20 | 457.20 | -0.20% | 20,015 |
| Jul 28, 2025 | 451.00 | 475.90 | 451.00 | 458.10 | 458.10 | 0.33% | 74,201 |
| Jul 27, 2025 | 480.00 | 480.00 | 455.20 | 456.60 | 456.60 | -5.54% | 29,642 |
| Jul 24, 2025 | 487.70 | 491.90 | 481.40 | 483.40 | 483.40 | -0.88% | 12,282 |
| Jul 23, 2025 | 490.00 | 495.00 | 482.00 | 487.70 | 487.70 | 0.62% | 6,534 |
| Jul 22, 2025 | 502.90 | 526.00 | 480.10 | 484.70 | 484.70 | -3.02% | 137,387 |
| Jul 21, 2025 | 493.60 | 500.00 | 466.00 | 499.80 | 499.80 | 6.84% | 112,532 |
| Jul 20, 2025 | 472.20 | 475.10 | 457.00 | 467.80 | 467.80 | -0.95% | 72,113 |
| Jul 17, 2025 | 501.80 | 504.60 | 470.00 | 472.30 | 472.30 | -5.88% | 93,107 |
| Jul 16, 2025 | 528.30 | 528.30 | 490.00 | 501.80 | 501.80 | -5.02% | 126,358 |
| Jul 15, 2025 | 536.00 | 565.00 | 523.00 | 528.30 | 528.30 | -1.49% | 37,095 |
| Jul 14, 2025 | 538.00 | 551.00 | 512.00 | 536.30 | 536.30 | -0.43% | 122,650 |
| Jul 13, 2025 | 551.00 | 558.00 | 530.00 | 538.60 | 538.60 | -5.19% | 62,195 |
| Jul 10, 2025 | 596.00 | 609.90 | 562.00 | 568.10 | 568.10 | -3.60% | 112,762 |
| Jul 9, 2025 | 589.00 | 604.80 | 560.00 | 589.30 | 589.30 | 4.23% | 318,624 |
| Jul 8, 2025 | 531.00 | 573.00 | 506.00 | 565.40 | 565.40 | 6.58% | 275,018 |
| Jul 7, 2025 | 501.00 | 585.00 | 501.00 | 530.50 | 530.50 | 6.23% | 748,098 |
| Jul 6, 2025 | 461.50 | 526.00 | 455.30 | 499.40 | 499.40 | 10.76% | 332,864 |
| Jul 3, 2025 | 465.50 | 476.90 | 446.10 | 450.90 | 450.90 | -2.95% | 101,382 |
| Jul 2, 2025 | 484.00 | 484.00 | 438.00 | 464.60 | 464.60 | 0.52% | 137,179 |
| Jul 1, 2025 | 464.80 | 483.60 | 440.90 | 462.20 | 462.20 | 0.63% | 260,848 |
| Jun 30, 2025 | 485.40 | 488.00 | 446.10 | 459.30 | 459.30 | -5.38% | 289,721 |
| Jun 29, 2025 | 491.80 | 550.00 | 467.00 | 485.40 | 485.40 | 33.24% | 1,117,354 |
| Jun 26, 2025 | 365.00 | 374.00 | 360.40 | 364.30 | 364.30 | 1.14% | 6,331 |
| Jun 25, 2025 | 367.20 | 369.00 | 359.90 | 360.20 | 360.20 | -1.91% | 13,087 |
| Jun 24, 2025 | 378.10 | 385.00 | 360.00 | 367.20 | 367.20 | -2.88% | 37,824 |
| Jun 23, 2025 | 381.80 | 381.80 | 373.00 | 378.10 | 378.10 | 2.80% | 3,109 |
| Jun 22, 2025 | 380.00 | 398.00 | 360.30 | 367.80 | 367.80 | 2.08% | 24,534 |
| Jun 19, 2025 | 366.90 | 366.90 | 356.00 | 360.30 | 360.30 | -1.80% | 40,339 |
| Jun 18, 2025 | 365.10 | 376.90 | 360.00 | 366.90 | 366.90 | -2.63% | 20,243 |
| Jun 17, 2025 | 368.90 | 399.70 | 356.00 | 376.80 | 376.80 | 2.14% | 86,585 |
| Jun 16, 2025 | 382.30 | 390.70 | 352.30 | 368.90 | 368.90 | -3.51% | 42,621 |