Israel Land Development - Urban Renewal Ltd (TLV:ILDR)
Israel · Delayed Price · Currency is ILS · Price in ILA 604.50
-31.90 (-5.01%)
Sep 11, 2025, 5:27 PM IDT
TLV:ILDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 636.40 | 650.40 | 600.00 | 604.50 | 604.50 | -5.01% | 86,665 |
| Sep 10, 2025 | 645.60 | 654.00 | 619.50 | 636.40 | 636.40 | -1.43% | 70,266 |
| Sep 9, 2025 | 650.00 | 655.00 | 618.60 | 645.60 | 645.60 | 1.48% | 44,739 |
| Sep 8, 2025 | 637.80 | 653.10 | 613.50 | 636.20 | 636.20 | -0.25% | 20,911 |
| Sep 7, 2025 | 650.40 | 658.00 | 630.80 | 637.80 | 637.80 | -1.94% | 16,136 |
| Sep 4, 2025 | 650.00 | 658.90 | 615.10 | 650.40 | 650.40 | 2.59% | 72,108 |
| Sep 3, 2025 | 637.20 | 643.70 | 609.50 | 634.00 | 634.00 | -0.50% | 41,585 |
| Sep 2, 2025 | 643.60 | 658.90 | 619.00 | 637.20 | 637.20 | -0.99% | 24,901 |
| Sep 1, 2025 | 641.80 | 659.00 | 623.30 | 643.60 | 643.60 | 0.28% | 22,773 |
| Aug 31, 2025 | 632.30 | 644.70 | 625.00 | 641.80 | 641.80 | 1.53% | 9,010 |
| Aug 28, 2025 | 647.50 | 649.20 | 627.90 | 632.10 | 632.10 | -2.38% | 6,976 |
| Aug 27, 2025 | 648.00 | 649.50 | 632.30 | 647.50 | 647.50 | -0.31% | 16,020 |
| Aug 26, 2025 | 675.00 | 675.00 | 625.70 | 649.50 | 649.50 | -0.40% | 44,656 |
| Aug 25, 2025 | 669.30 | 677.90 | 641.80 | 652.10 | 652.10 | -2.57% | 46,460 |
| Aug 24, 2025 | 678.00 | 678.00 | 650.70 | 669.30 | 669.30 | 2.87% | 28,510 |
| Aug 21, 2025 | 651.80 | 651.80 | 640.60 | 650.60 | 650.60 | -0.18% | 29,067 |
| Aug 20, 2025 | 658.10 | 678.00 | 633.70 | 651.80 | 651.80 | -0.96% | 71,689 |
| Aug 19, 2025 | 666.00 | 666.00 | 650.00 | 658.10 | 658.10 | 1.75% | 19,586 |
| Aug 18, 2025 | 645.30 | 660.00 | 638.00 | 646.80 | 646.80 | 0.23% | 20,962 |
| Aug 17, 2025 | 617.90 | 648.00 | 617.00 | 645.30 | 645.30 | 4.43% | 21,221 |
| Aug 14, 2025 | 588.20 | 621.90 | 580.00 | 617.90 | 617.90 | 5.05% | 51,582 |
| Aug 13, 2025 | 570.00 | 600.00 | 570.00 | 588.20 | 588.20 | -0.17% | 45,073 |
| Aug 12, 2025 | 602.00 | 618.00 | 580.00 | 589.20 | 589.20 | -1.85% | 29,546 |
| Aug 11, 2025 | 609.70 | 617.90 | 594.50 | 600.30 | 600.30 | -1.54% | 24,325 |
| Aug 10, 2025 | 618.00 | 618.00 | 605.90 | 609.70 | 609.70 | -1.34% | 13,798 |
| Aug 7, 2025 | 618.00 | 618.00 | 585.10 | 618.00 | 618.00 | 1.76% | 397,041 |
| Aug 6, 2025 | 610.80 | 610.80 | 600.40 | 607.30 | 607.30 | -0.57% | 20,044 |
| Aug 5, 2025 | 635.90 | 652.30 | 600.00 | 610.80 | 610.80 | -3.95% | 30,458 |
| Aug 4, 2025 | 643.60 | 652.80 | 630.60 | 635.90 | 635.90 | -1.20% | 16,362 |
| Jul 31, 2025 | 634.70 | 652.90 | 629.20 | 643.60 | 643.60 | 1.40% | 28,795 |
| Jul 30, 2025 | 638.30 | 638.30 | 624.40 | 634.70 | 634.70 | -0.56% | 6,111 |
| Jul 29, 2025 | 636.90 | 658.10 | 632.10 | 638.30 | 638.30 | 0.22% | 13,743 |
| Jul 28, 2025 | 639.00 | 654.90 | 633.10 | 636.90 | 636.90 | -0.41% | 30,355 |
| Jul 27, 2025 | 648.00 | 654.90 | 636.00 | 639.50 | 639.50 | -1.31% | 3,569 |
| Jul 24, 2025 | 649.20 | 651.20 | 646.60 | 648.00 | 648.00 | -0.18% | 11,722 |
| Jul 23, 2025 | 651.20 | 667.30 | 647.00 | 649.20 | 649.20 | -0.05% | 28,914 |
| Jul 22, 2025 | 651.20 | 651.20 | 646.00 | 649.50 | 649.50 | -0.26% | 4,821 |
| Jul 21, 2025 | 652.10 | 655.30 | 648.00 | 651.20 | 651.20 | -0.14% | 13,605 |
| Jul 20, 2025 | 650.00 | 662.80 | 646.80 | 652.10 | 652.10 | 0.03% | 4,185 |
| Jul 17, 2025 | 661.20 | 662.90 | 640.00 | 651.90 | 651.90 | -1.41% | 42,588 |
| Jul 16, 2025 | 641.00 | 669.20 | 641.00 | 661.20 | 661.20 | -1.22% | 7,416 |
| Jul 15, 2025 | 670.30 | 674.90 | 667.00 | 669.40 | 669.40 | -0.13% | 9,977 |
| Jul 14, 2025 | 672.70 | 679.80 | 664.80 | 670.30 | 670.30 | -0.36% | 5,809 |
| Jul 13, 2025 | 678.00 | 678.40 | 661.70 | 672.70 | 672.70 | -1.46% | 5,735 |
| Jul 10, 2025 | 682.60 | 700.00 | 673.10 | 682.70 | 682.70 | 0.01% | 14,188 |
| Jul 9, 2025 | 681.50 | 688.00 | 674.10 | 682.60 | 682.60 | 0.16% | 35,850 |
| Jul 8, 2025 | 769.70 | 769.70 | 655.10 | 681.50 | 681.50 | -7.05% | 65,877 |
| Jul 7, 2025 | 799.10 | 799.10 | 731.00 | 733.20 | 733.20 | -0.87% | 34,286 |
| Jul 6, 2025 | 730.10 | 749.60 | 728.00 | 739.60 | 739.60 | 1.30% | 31,079 |
| Jul 3, 2025 | 728.70 | 745.00 | 727.20 | 730.10 | 730.10 | 0.19% | 113,465 |