Inter Gamma Investment Company Ltd (TLV:INTR)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,491.00
0.00 (-0.11%)
Jul 31, 2025, 5:24 PM IDT
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 7,491.00 | 7,491.00 | 7,491.00 | 7,491.00 | 7,491.00 | - | - |
| Jul 31, 2025 | 7,499.00 | 7,500.00 | 7,231.00 | 7,491.00 | 7,491.00 | -0.11% | 3,865 |
| Jul 30, 2025 | 7,175.00 | 7,499.00 | 7,175.00 | 7,499.00 | 7,499.00 | 4.52% | 3,903 |
| Jul 29, 2025 | 7,355.00 | 7,355.00 | 7,174.00 | 7,175.00 | 7,175.00 | -2.45% | 30 |
| Jul 28, 2025 | 7,195.00 | 7,400.00 | 7,121.00 | 7,355.00 | 7,355.00 | 2.22% | 43 |
| Jul 27, 2025 | 7,195.00 | 7,195.00 | 7,195.00 | 7,195.00 | 7,195.00 | - | - |
| Jul 24, 2025 | 7,195.00 | 7,195.00 | 7,195.00 | 7,195.00 | 7,195.00 | - | - |
| Jul 23, 2025 | 7,083.00 | 7,211.00 | 7,083.00 | 7,195.00 | 7,195.00 | 1.58% | 222 |
| Jul 22, 2025 | 6,944.00 | 7,083.00 | 6,944.00 | 7,083.00 | 7,083.00 | 2.00% | 76 |
| Jul 21, 2025 | 6,890.00 | 6,944.00 | 6,889.00 | 6,944.00 | 6,944.00 | 0.78% | 550 |
| Jul 20, 2025 | 6,828.00 | 7,002.00 | 6,828.00 | 6,890.00 | 6,890.00 | 0.91% | 10 |
| Jul 17, 2025 | 6,708.00 | 7,001.00 | 6,708.00 | 6,828.00 | 6,828.00 | 1.79% | 225 |
| Jul 16, 2025 | 6,861.00 | 7,079.00 | 6,510.00 | 6,708.00 | 6,708.00 | -2.23% | 2,029 |
| Jul 15, 2025 | 7,000.00 | 7,000.00 | 6,824.00 | 6,861.00 | 6,861.00 | -1.99% | 537 |
| Jul 14, 2025 | 7,200.00 | 7,200.00 | 6,999.00 | 7,000.00 | 7,000.00 | -3.01% | 4,367 |
| Jul 13, 2025 | 7,123.00 | 7,500.00 | 6,888.00 | 7,217.00 | 7,217.00 | 1.32% | 1,288 |
| Jul 10, 2025 | 7,361.00 | 7,361.00 | 7,041.00 | 7,123.00 | 7,123.00 | -3.23% | 150 |
| Jul 9, 2025 | 7,361.00 | 7,361.00 | 7,361.00 | 7,361.00 | 7,361.00 | - | - |
| Jul 8, 2025 | 7,299.00 | 7,463.00 | 7,244.00 | 7,361.00 | 7,361.00 | 0.85% | 1,384 |
| Jul 7, 2025 | 7,231.00 | 7,350.00 | 7,231.00 | 7,299.00 | 7,299.00 | 0.94% | 221 |
| Jul 6, 2025 | 7,110.00 | 7,280.00 | 7,110.00 | 7,231.00 | 7,231.00 | 1.70% | 20 |
| Jul 3, 2025 | 7,108.00 | 7,111.00 | 7,108.00 | 7,110.00 | 7,110.00 | 0.03% | 244 |
| Jul 2, 2025 | 6,994.00 | 7,297.00 | 6,994.00 | 7,108.00 | 7,108.00 | 1.63% | 14 |
| Jul 1, 2025 | 6,902.00 | 7,012.00 | 6,902.00 | 6,994.00 | 6,994.00 | 1.33% | 242 |
| Jun 30, 2025 | 6,902.00 | 6,902.00 | 6,902.00 | 6,902.00 | 6,902.00 | - | - |
| Jun 29, 2025 | 6,807.00 | 7,138.00 | 6,807.00 | 6,902.00 | 6,902.00 | 1.40% | 854 |
| Jun 26, 2025 | 6,807.00 | 6,807.00 | 6,807.00 | 6,807.00 | 6,807.00 | - | - |
| Jun 25, 2025 | 6,807.00 | 6,807.00 | 6,807.00 | 6,807.00 | 6,807.00 | - | - |
| Jun 24, 2025 | 6,822.00 | 6,822.00 | 6,786.00 | 6,807.00 | 6,807.00 | -2.76% | 178 |
| Jun 23, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 1 |
| Jun 22, 2025 | 7,108.00 | 7,108.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.52% | 3,000 |
| Jun 19, 2025 | 7,004.00 | 7,172.00 | 7,000.00 | 7,108.00 | 7,108.00 | 1.48% | 172 |
| Jun 18, 2025 | 7,004.00 | 7,004.00 | 7,004.00 | 7,004.00 | 7,004.00 | - | - |
| Jun 17, 2025 | 7,004.00 | 7,004.00 | 7,004.00 | 7,004.00 | 7,004.00 | - | - |
| Jun 16, 2025 | 6,914.00 | 7,004.00 | 6,914.00 | 7,004.00 | 7,004.00 | 1.30% | 130 |
| Jun 15, 2025 | 7,143.00 | 7,143.00 | 6,914.00 | 6,914.00 | 6,914.00 | -3.21% | 75 |
| Jun 12, 2025 | 7,143.00 | 7,143.00 | 7,143.00 | 7,143.00 | 7,143.00 | - | - |
| Jun 11, 2025 | 7,143.00 | 7,143.00 | 7,143.00 | 7,143.00 | 7,143.00 | - | 13 |
| Jun 10, 2025 | 7,400.00 | 7,400.00 | 7,125.00 | 7,143.00 | 7,143.00 | -3.47% | 983 |
| Jun 9, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | - |
| Jun 8, 2025 | 7,551.00 | 7,551.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.00% | 75 |
| Jun 5, 2025 | 7,551.00 | 7,551.00 | 7,551.00 | 7,551.00 | 7,551.00 | - | 1 |
| Jun 4, 2025 | 7,551.00 | 7,551.00 | 7,551.00 | 7,551.00 | 7,551.00 | - | - |
| Jun 3, 2025 | 7,462.00 | 7,600.00 | 7,462.00 | 7,551.00 | 7,551.00 | 1.19% | 350 |
| May 29, 2025 | 7,462.00 | 7,462.00 | 7,462.00 | 7,462.00 | 7,462.00 | - | - |
| May 28, 2025 | 7,462.00 | 7,462.00 | 7,462.00 | 7,462.00 | 7,462.00 | - | - |
| May 27, 2025 | 7,462.00 | 7,462.00 | 7,462.00 | 7,462.00 | 7,462.00 | - | - |
| May 26, 2025 | 7,462.00 | 7,462.00 | 7,462.00 | 7,462.00 | 7,462.00 | - | - |
| May 25, 2025 | 7,462.00 | 7,462.00 | 7,462.00 | 7,462.00 | 7,462.00 | - | - |
| May 22, 2025 | 7,462.00 | 7,462.00 | 7,462.00 | 7,462.00 | 7,462.00 | - | - |