Inter Industries Plus Ltd (TLV:ININ)
Israel · Delayed Price · Currency is ILS · Price in ILA 227.00
-1.50 (-0.66%)
Sep 11, 2025, 5:24 PM IDT
Inter Industries Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 228.50 | 232.10 | 227.00 | 231.90 | 231.90 | 1.49% | 8,827 |
| Sep 10, 2025 | 227.80 | 229.70 | 227.80 | 228.50 | 228.50 | 0.31% | 313 |
| Sep 9, 2025 | 222.30 | 228.30 | 222.30 | 227.80 | 227.80 | 2.47% | 814 |
| Sep 8, 2025 | 229.30 | 229.40 | 220.70 | 222.30 | 222.30 | -3.05% | 7,183 |
| Sep 7, 2025 | 221.40 | 229.90 | 221.40 | 229.30 | 229.30 | 3.57% | 2,477 |
| Sep 4, 2025 | 224.00 | 229.00 | 219.80 | 221.40 | 221.40 | -1.16% | 20,389 |
| Sep 3, 2025 | 221.90 | 224.20 | 220.00 | 224.00 | 224.00 | 0.95% | 18,558 |
| Sep 2, 2025 | 221.90 | 229.80 | 217.90 | 221.90 | 221.90 | - | 48,113 |
| Sep 1, 2025 | 225.10 | 225.10 | 211.70 | 221.90 | 221.90 | -1.42% | 319,899 |
| Aug 31, 2025 | 242.90 | 242.90 | 221.60 | 225.10 | 225.10 | -7.33% | 25,175 |
| Aug 28, 2025 | 248.00 | 248.00 | 239.10 | 242.90 | 242.90 | 2.75% | 3,702 |
| Aug 27, 2025 | 258.20 | 258.20 | 232.40 | 236.40 | 236.40 | -8.44% | 79,847 |
| Aug 26, 2025 | 254.00 | 259.00 | 254.00 | 258.20 | 258.20 | 3.07% | 25,738 |
| Aug 25, 2025 | 242.80 | 250.50 | 242.40 | 250.50 | 250.50 | 3.17% | 17,910 |
| Aug 24, 2025 | 241.40 | 244.00 | 231.80 | 242.80 | 242.80 | 0.58% | 4,428 |
| Aug 21, 2025 | 244.00 | 244.00 | 236.00 | 241.40 | 241.40 | -1.07% | 443 |
| Aug 20, 2025 | 241.00 | 244.00 | 241.00 | 244.00 | 244.00 | 1.24% | 2,010 |
| Aug 19, 2025 | 241.20 | 241.20 | 241.00 | 241.00 | 241.00 | -0.08% | 2,159 |
| Aug 18, 2025 | 240.00 | 241.20 | 240.00 | 241.20 | 241.20 | 0.50% | 1,004 |
| Aug 17, 2025 | 240.00 | 242.00 | 239.90 | 240.00 | 240.00 | - | 2,041 |
| Aug 14, 2025 | 237.30 | 242.90 | 234.70 | 240.00 | 240.00 | 1.14% | 3,588 |
| Aug 13, 2025 | 231.30 | 243.10 | 230.10 | 237.30 | 237.30 | 2.59% | 6,886 |
| Aug 12, 2025 | 234.00 | 237.00 | 227.20 | 231.30 | 231.30 | -1.15% | 12,713 |
| Aug 11, 2025 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | -2.50% | 318,700 |
| Aug 10, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 695 |
| Aug 7, 2025 | 238.10 | 240.00 | 234.00 | 240.00 | 240.00 | 0.80% | 139,734 |
| Aug 6, 2025 | 234.00 | 240.00 | 234.00 | 238.10 | 238.10 | 1.75% | 5,014 |
| Aug 5, 2025 | 233.30 | 234.50 | 233.30 | 234.00 | 234.00 | 0.30% | 559,712 |
| Aug 4, 2025 | 230.60 | 239.80 | 229.20 | 233.30 | 233.30 | 1.17% | 445,454 |
| Jul 31, 2025 | 232.20 | 232.20 | 230.00 | 230.60 | 230.60 | -0.69% | 9,144 |
| Jul 30, 2025 | 232.70 | 232.70 | 230.10 | 232.20 | 232.20 | -0.21% | 3,390 |
| Jul 29, 2025 | 235.10 | 235.10 | 230.00 | 232.70 | 232.70 | -1.02% | 4,527 |
| Jul 28, 2025 | 235.80 | 235.80 | 234.00 | 235.10 | 235.10 | -0.30% | 13,280 |
| Jul 27, 2025 | 235.90 | 235.90 | 232.10 | 235.80 | 235.80 | -0.04% | 6,145 |
| Jul 24, 2025 | 236.80 | 236.80 | 235.90 | 235.90 | 235.90 | -0.38% | 8,547 |
| Jul 23, 2025 | 236.00 | 237.20 | 234.90 | 236.80 | 236.80 | 0.34% | 26,048 |
| Jul 22, 2025 | 236.00 | 236.10 | 235.90 | 236.00 | 236.00 | - | 20,075 |
| Jul 21, 2025 | 238.10 | 239.20 | 235.00 | 236.00 | 236.00 | -0.88% | 109,781 |
| Jul 20, 2025 | 238.10 | 244.80 | 238.10 | 238.10 | 238.10 | - | 6,002 |
| Jul 17, 2025 | 238.20 | 242.00 | 236.00 | 238.10 | 238.10 | -0.04% | 432,946 |
| Jul 16, 2025 | 239.20 | 239.70 | 233.60 | 238.20 | 238.20 | -0.42% | 19,462 |
| Jul 15, 2025 | 234.30 | 242.00 | 234.30 | 239.20 | 239.20 | 2.09% | 3,582 |
| Jul 14, 2025 | 241.70 | 241.70 | 229.50 | 234.30 | 234.30 | -3.06% | 39,696 |
| Jul 13, 2025 | 250.00 | 250.00 | 237.50 | 241.70 | 241.70 | -3.32% | 19,519 |
| Jul 10, 2025 | 251.00 | 251.00 | 249.90 | 250.00 | 250.00 | -0.40% | 4,857 |
| Jul 9, 2025 | 255.90 | 255.90 | 250.20 | 251.00 | 251.00 | -1.91% | 50,950 |
| Jul 8, 2025 | 264.10 | 264.10 | 252.00 | 255.90 | 255.90 | -3.10% | 2,445 |
| Jul 7, 2025 | 269.20 | 269.20 | 262.90 | 264.10 | 264.10 | -1.89% | 40,929 |
| Jul 6, 2025 | 272.10 | 272.10 | 265.50 | 269.20 | 269.20 | -1.07% | 8,139 |
| Jul 3, 2025 | 277.00 | 280.40 | 270.00 | 272.10 | 272.10 | -0.26% | 7,343 |