Inter Industries Plus Ltd (TLV:ININ)
Israel · Delayed Price · Currency is ILS · Price in ILA 250.50
+7.70 (3.17%)
Aug 25, 2025, 6:23 PM IDT
Inter Industries Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 242.80 | 254.00 | 242.40 | 247.70 | 247.70 | 2.02% | 17,797 |
| 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 |
| Jul 2, 2025 | 276.00 | 276.00 | 271.70 | 272.80 | 272.80 | -0.07% | 1,294 |
| Jul 1, 2025 | 274.30 | 274.30 | 265.10 | 273.00 | 273.00 | -0.47% | 4,187 |
| Jun 30, 2025 | 284.60 | 284.60 | 270.10 | 274.30 | 274.30 | -3.62% | 2,057 |
| Jun 29, 2025 | 285.90 | 285.90 | 284.00 | 284.60 | 284.60 | -0.45% | 5,303 |
| Jun 26, 2025 | 294.00 | 294.00 | 285.80 | 285.90 | 285.90 | -2.56% | 2,361 |
| Jun 25, 2025 | 298.70 | 298.70 | 290.10 | 293.40 | 293.40 | -1.77% | 4,425 |
| Jun 24, 2025 | 299.00 | 302.60 | 290.80 | 298.70 | 298.70 | -0.10% | 16,083 |
| Jun 23, 2025 | 307.80 | 318.90 | 291.00 | 299.00 | 299.00 | 2.57% | 5,201 |
| Jun 22, 2025 | 305.20 | 305.20 | 287.40 | 291.50 | 291.50 | -4.49% | 186,041 |
| Jun 19, 2025 | 305.00 | 310.00 | 296.00 | 305.20 | 305.20 | 0.13% | 88,223 |
| Jun 18, 2025 | 303.80 | 304.90 | 303.80 | 304.80 | 304.80 | 0.33% | 13,111 |
| Jun 17, 2025 | 310.00 | 310.00 | 303.00 | 303.80 | 303.80 | 2.05% | 18,017 |
| Jun 16, 2025 | 301.50 | 305.00 | 293.70 | 297.70 | 297.70 | -1.26% | 18,551 |