Meshek Energy - Renewable Energies Ltd. (TLV:MSKE)
Israel · Delayed Price · Currency is ILS · Price in ILA 426.00
-8.90 (-2.05%)
Aug 5, 2025, 4:46 PM IDT
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 434.90 | 436.30 | 419.70 | 424.50 | 424.50 | -2.39% | 399,732 |
| Aug 4, 2025 | 448.00 | 450.00 | 425.00 | 434.90 | 434.90 | -2.60% | 488,685 |
| Jul 31, 2025 | 434.90 | 448.70 | 434.90 | 446.50 | 446.50 | 2.67% | 914,790 |
| Jul 30, 2025 | 442.50 | 442.50 | 429.90 | 434.90 | 434.90 | -1.72% | 355,903 |
| Jul 29, 2025 | 439.00 | 445.70 | 431.80 | 442.50 | 442.50 | 0.80% | 361,176 |
| Jul 28, 2025 | 438.00 | 456.50 | 429.10 | 439.00 | 439.00 | 0.23% | 1,167,469 |
| Jul 27, 2025 | 435.70 | 441.60 | 427.10 | 438.00 | 438.00 | 0.69% | 489,992 |
| Jul 24, 2025 | 430.00 | 439.30 | 422.80 | 435.00 | 435.00 | 1.16% | 758,880 |
| Jul 23, 2025 | 409.80 | 438.50 | 406.90 | 430.00 | 430.00 | 4.65% | 2,231,258 |
| Jul 22, 2025 | 391.30 | 421.30 | 391.30 | 410.90 | 410.90 | 5.01% | 1,523,433 |
| Jul 21, 2025 | 365.70 | 391.30 | 365.70 | 391.30 | 391.30 | 7.00% | 2,769,706 |
| Jul 20, 2025 | 359.50 | 367.50 | 353.10 | 365.70 | 365.70 | 1.72% | 141,057 |
| Jul 17, 2025 | 358.10 | 368.30 | 354.50 | 359.50 | 359.50 | 0.39% | 3,135,247 |
| Jul 16, 2025 | 355.00 | 364.00 | 350.10 | 358.10 | 358.10 | 0.87% | 244,507 |
| Jul 15, 2025 | 343.10 | 361.30 | 343.10 | 355.00 | 355.00 | 3.47% | 365,287 |
| Jul 14, 2025 | 342.70 | 369.70 | 342.70 | 343.10 | 343.10 | 0.12% | 335,042 |
| Jul 13, 2025 | 351.80 | 351.80 | 334.30 | 342.70 | 342.70 | -2.59% | 148,053 |
| Jul 10, 2025 | 365.00 | 366.50 | 345.30 | 351.80 | 351.80 | -3.62% | 344,103 |
| Jul 9, 2025 | 363.00 | 374.40 | 359.50 | 365.00 | 365.00 | 0.55% | 680,257 |
| Jul 8, 2025 | 353.60 | 363.30 | 351.00 | 363.00 | 363.00 | 2.25% | 1,023,902 |
| Jul 7, 2025 | 355.00 | 365.80 | 352.00 | 355.00 | 355.00 | - | 368,268 |
| Jul 6, 2025 | 355.00 | 359.20 | 352.00 | 355.00 | 355.00 | - | 260,056 |
| Jul 3, 2025 | 355.00 | 363.00 | 352.00 | 355.00 | 355.00 | - | 389,043 |
| Jul 2, 2025 | 353.30 | 358.20 | 352.10 | 355.00 | 355.00 | 0.48% | 538,310 |
| Jul 1, 2025 | 370.00 | 370.00 | 352.40 | 353.30 | 353.30 | -4.51% | 869,319 |
| Jun 30, 2025 | 370.00 | 372.40 | 349.30 | 370.00 | 370.00 | - | 2,979,379 |
| Jun 29, 2025 | 369.30 | 375.50 | 357.20 | 370.00 | 370.00 | 0.19% | 282,153 |
| Jun 26, 2025 | 343.00 | 369.30 | 335.00 | 369.30 | 369.30 | 7.45% | 3,383,300 |
| Jun 25, 2025 | 344.90 | 346.00 | 340.50 | 343.70 | 343.70 | -0.35% | 416,967 |
| Jun 24, 2025 | 335.50 | 352.80 | 335.50 | 344.90 | 344.90 | 2.80% | 542,949 |
| Jun 23, 2025 | 345.90 | 345.90 | 331.00 | 335.50 | 335.50 | -3.01% | 277,659 |
| Jun 22, 2025 | 355.00 | 367.00 | 338.80 | 345.90 | 345.90 | 1.14% | 249,796 |
| Jun 19, 2025 | 345.90 | 353.10 | 339.30 | 342.00 | 342.00 | -1.13% | 463,445 |
| Jun 18, 2025 | 330.00 | 345.90 | 325.00 | 345.90 | 345.90 | 4.82% | 605,402 |
| Jun 17, 2025 | 334.40 | 344.50 | 325.90 | 330.00 | 330.00 | -1.32% | 443,861 |
| Jun 16, 2025 | 304.80 | 335.50 | 304.60 | 334.40 | 334.40 | 9.71% | 4,596,910 |
| Jun 15, 2025 | 293.00 | 312.00 | 293.00 | 304.80 | 304.80 | 0.63% | 105,861 |
| Jun 12, 2025 | 309.00 | 309.00 | 301.60 | 302.90 | 302.90 | -2.95% | 245,472 |
| Jun 11, 2025 | 324.60 | 325.30 | 300.00 | 312.10 | 312.10 | -3.85% | 798,119 |
| Jun 10, 2025 | 332.80 | 333.10 | 319.30 | 324.60 | 324.60 | -2.46% | 174,227 |
| Jun 9, 2025 | 323.00 | 338.50 | 323.00 | 332.80 | 332.80 | 3.03% | 348,400 |
| Jun 8, 2025 | 325.00 | 325.00 | 320.20 | 323.00 | 323.00 | 2.96% | 170,772 |
| Jun 5, 2025 | 315.20 | 315.20 | 311.40 | 313.70 | 313.70 | -0.48% | 781,766 |
| Jun 4, 2025 | 303.00 | 315.40 | 303.00 | 315.20 | 315.20 | 4.03% | 740,673 |
| Jun 3, 2025 | 305.90 | 309.60 | 302.70 | 303.00 | 303.00 | -0.95% | 176,563 |
| May 29, 2025 | 310.00 | 310.00 | 302.50 | 305.90 | 305.90 | 1.80% | 333,437 |
| May 28, 2025 | 294.20 | 308.10 | 290.00 | 300.50 | 300.50 | 2.14% | 258,686 |
| May 27, 2025 | 296.60 | 298.00 | 294.00 | 294.20 | 294.20 | -0.81% | 169,907 |
| May 26, 2025 | 287.30 | 301.00 | 285.40 | 296.60 | 296.60 | 4.25% | 556,908 |
| May 25, 2025 | 283.10 | 286.10 | 282.30 | 284.50 | 284.50 | 0.49% | 19,186 |