Nayax Ltd. (TLV:NYAX)
Israel · Delayed Price · Currency is ILS · Price in ILA 15,990
+90 (0.57%)
Aug 25, 2025, 3:44 PM IDT
Nayax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 15,690.00 | 15,890.00 | 15,630.00 | 15,700.00 | 15,700.00 | 0.06% | 53,357 |
| Aug 20, 2025 | 15,280.00 | 16,100.00 | 15,260.00 | 15,690.00 | 15,690.00 | -0.38% | 49,907 |
| Aug 19, 2025 | 15,460.00 | 16,090.00 | 15,460.00 | 15,750.00 | 15,750.00 | 1.35% | 112,292 |
| Aug 18, 2025 | 15,000.00 | 15,690.00 | 14,920.00 | 15,540.00 | 15,540.00 | 3.05% | 43,027 |
| Aug 17, 2025 | 15,010.00 | 15,300.00 | 14,810.00 | 15,080.00 | 15,080.00 | 0.47% | 38,040 |
| Aug 14, 2025 | 14,800.00 | 15,270.00 | 14,450.00 | 15,010.00 | 15,010.00 | 2.81% | 111,208 |
| Aug 13, 2025 | 15,000.00 | 15,760.00 | 14,100.00 | 14,600.00 | 14,600.00 | -2.67% | 204,672 |
| Aug 12, 2025 | 15,500.00 | 15,500.00 | 14,800.00 | 15,000.00 | 15,000.00 | -3.23% | 83,346 |
| Aug 11, 2025 | 14,630.00 | 15,670.00 | 14,210.00 | 15,500.00 | 15,500.00 | 5.95% | 152,873 |
| Aug 10, 2025 | 14,420.00 | 14,750.00 | 14,410.00 | 14,630.00 | 14,630.00 | -0.54% | 10,096 |
| Aug 7, 2025 | 14,900.00 | 14,900.00 | 14,600.00 | 14,710.00 | 14,710.00 | 0.55% | 448,812 |
| Aug 6, 2025 | 14,710.00 | 14,710.00 | 14,320.00 | 14,630.00 | 14,630.00 | -0.54% | 90,674 |
| Aug 5, 2025 | 14,900.00 | 15,040.00 | 14,270.00 | 14,710.00 | 14,710.00 | -1.28% | 62,775 |
| Aug 4, 2025 | 14,900.00 | 15,220.00 | 14,610.00 | 14,900.00 | 14,900.00 | -0.67% | 69,058 |
| Jul 31, 2025 | 15,210.00 | 15,280.00 | 14,590.00 | 15,000.00 | 15,000.00 | -1.38% | 57,568 |
| Jul 30, 2025 | 15,150.00 | 15,550.00 | 14,890.00 | 15,210.00 | 15,210.00 | 0.40% | 38,982 |
| Jul 29, 2025 | 15,040.00 | 15,310.00 | 14,890.00 | 15,150.00 | 15,150.00 | 0.73% | 26,879 |
| Jul 28, 2025 | 15,020.00 | 15,270.00 | 14,910.00 | 15,040.00 | 15,040.00 | 0.13% | 57,966 |
| Jul 27, 2025 | 15,100.00 | 15,470.00 | 14,710.00 | 15,020.00 | 15,020.00 | -2.91% | 15,302 |
| Jul 24, 2025 | 15,480.00 | 15,590.00 | 15,260.00 | 15,470.00 | 15,470.00 | -0.06% | 31,489 |
| Jul 23, 2025 | 15,640.00 | 16,250.00 | 15,350.00 | 15,480.00 | 15,480.00 | -1.09% | 39,919 |
| Jul 22, 2025 | 15,350.00 | 15,650.00 | 15,200.00 | 15,650.00 | 15,650.00 | 1.95% | 44,087 |
| Jul 21, 2025 | 15,350.00 | 15,600.00 | 15,120.00 | 15,350.00 | 15,350.00 | - | 31,828 |
| Jul 20, 2025 | 15,300.00 | 15,380.00 | 14,980.00 | 15,350.00 | 15,350.00 | 1.05% | 11,058 |
| Jul 17, 2025 | 14,740.00 | 15,240.00 | 14,740.00 | 15,190.00 | 15,190.00 | 3.05% | 31,765 |
| Jul 16, 2025 | 14,570.00 | 14,840.00 | 14,430.00 | 14,740.00 | 14,740.00 | 1.17% | 33,453 |
| Jul 15, 2025 | 14,450.00 | 14,760.00 | 14,390.00 | 14,570.00 | 14,570.00 | 1.32% | 46,047 |
| Jul 14, 2025 | 14,050.00 | 14,380.00 | 13,930.00 | 14,380.00 | 14,380.00 | 2.35% | 47,291 |
| Jul 13, 2025 | 14,300.00 | 14,300.00 | 13,960.00 | 14,050.00 | 14,050.00 | -2.36% | 38,173 |
| Jul 10, 2025 | 14,540.00 | 14,680.00 | 14,250.00 | 14,390.00 | 14,390.00 | -2.18% | 87,177 |
| Jul 9, 2025 | 14,910.00 | 15,010.00 | 14,290.00 | 14,710.00 | 14,710.00 | -1.28% | 146,424 |
| Jul 8, 2025 | 15,830.00 | 15,960.00 | 14,740.00 | 14,900.00 | 14,900.00 | -5.52% | 193,843 |
| Jul 7, 2025 | 16,960.00 | 16,970.00 | 15,660.00 | 15,770.00 | 15,770.00 | -5.34% | 173,887 |
| Jul 6, 2025 | 17,000.00 | 17,110.00 | 16,630.00 | 16,660.00 | 16,660.00 | -2.00% | 9,253 |
| Jul 3, 2025 | 17,520.00 | 17,600.00 | 16,860.00 | 17,000.00 | 17,000.00 | -2.97% | 42,803 |
| Jul 2, 2025 | 17,500.00 | 17,740.00 | 17,100.00 | 17,520.00 | 17,520.00 | 0.11% | 41,881 |
| Jul 1, 2025 | 17,000.00 | 17,770.00 | 16,900.00 | 17,500.00 | 17,500.00 | 2.94% | 59,257 |
| Jun 30, 2025 | 16,570.00 | 17,000.00 | 16,420.00 | 17,000.00 | 17,000.00 | 2.60% | 98,418 |
| Jun 29, 2025 | 16,510.00 | 16,850.00 | 16,430.00 | 16,570.00 | 16,570.00 | 0.36% | 23,241 |
| Jun 26, 2025 | 16,640.00 | 16,800.00 | 16,110.00 | 16,510.00 | 16,510.00 | -1.90% | 53,549 |
| Jun 25, 2025 | 16,990.00 | 16,990.00 | 16,700.00 | 16,830.00 | 16,830.00 | 0.06% | 35,486 |
| Jun 24, 2025 | 16,170.00 | 16,860.00 | 15,940.00 | 16,820.00 | 16,820.00 | 4.02% | 120,414 |
| Jun 23, 2025 | 16,470.00 | 16,670.00 | 16,010.00 | 16,170.00 | 16,170.00 | -1.76% | 60,759 |
| Jun 22, 2025 | 16,500.00 | 16,890.00 | 16,050.00 | 16,460.00 | 16,460.00 | -0.24% | 38,802 |
| Jun 19, 2025 | 16,000.00 | 16,500.00 | 16,000.00 | 16,500.00 | 16,500.00 | 2.61% | 80,206 |
| Jun 18, 2025 | 16,020.00 | 16,200.00 | 15,730.00 | 16,080.00 | 16,080.00 | 0.37% | 88,691 |
| Jun 17, 2025 | 15,790.00 | 16,150.00 | 15,600.00 | 16,020.00 | 16,020.00 | 1.46% | 56,689 |
| Jun 16, 2025 | 15,800.00 | 16,250.00 | 15,480.00 | 15,790.00 | 15,790.00 | -0.06% | 99,559 |
| Jun 15, 2025 | 15,650.00 | 16,120.00 | 15,370.00 | 15,800.00 | 15,800.00 | 0.96% | 45,709 |
| Jun 12, 2025 | 15,200.00 | 15,740.00 | 15,070.00 | 15,650.00 | 15,650.00 | - | 91,015 |