Utron Ltd (TLV:UTRN)
538.70
+1.50 (0.28%)
Oct 5, 2025, 3:49 PM IDT
Utron Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 5, 2025 | 537.20 | 539.90 | 537.20 | 538.70 | 538.70 | 0.28% | 1,384 |
Sep 30, 2025 | 536.10 | 538.80 | 536.00 | 537.20 | 537.20 | 0.21% | 719 |
Sep 29, 2025 | 539.20 | 539.20 | 528.20 | 536.10 | 536.10 | 0.73% | 3,340 |
Sep 28, 2025 | 534.70 | 534.70 | 532.20 | 532.20 | 532.20 | 0.04% | 28 |
Sep 25, 2025 | 539.20 | 539.20 | 510.40 | 532.00 | 532.00 | 1.14% | 13,328 |
Sep 21, 2025 | 532.80 | 538.60 | 520.90 | 526.00 | 526.00 | -1.28% | 2,964 |
Sep 18, 2025 | 535.00 | 535.00 | 530.20 | 532.80 | 532.80 | 0.49% | 241 |
Sep 17, 2025 | 527.80 | 539.10 | 509.00 | 530.20 | 530.20 | 0.45% | 9,166 |
Sep 16, 2025 | 529.60 | 537.00 | 526.00 | 527.80 | 527.80 | -0.34% | 2,332 |
Sep 15, 2025 | 536.00 | 536.90 | 522.80 | 529.60 | 529.60 | -1.19% | 4,001 |
Sep 14, 2025 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | - | 23 |
Sep 11, 2025 | 534.20 | 536.00 | 534.20 | 536.00 | 536.00 | 0.34% | 796 |
Sep 10, 2025 | 535.00 | 536.50 | 524.00 | 534.20 | 534.20 | -0.22% | 9,968 |
Sep 9, 2025 | 537.90 | 537.90 | 527.40 | 535.40 | 535.40 | -0.46% | 627 |
Sep 8, 2025 | 535.80 | 538.50 | 530.00 | 537.90 | 537.90 | 0.39% | 429 |
Sep 7, 2025 | 535.80 | 535.80 | 535.80 | 535.80 | 535.80 | 1.50% | 1,015 |
Sep 4, 2025 | 529.30 | 529.30 | 527.70 | 527.90 | 527.90 | -0.26% | 1,120 |
Sep 3, 2025 | 529.30 | 529.30 | 529.30 | 529.30 | 529.30 | - | 9 |
Sep 2, 2025 | 529.30 | 529.30 | 529.30 | 529.30 | 529.30 | - | 25 |
Sep 1, 2025 | 526.40 | 540.00 | 517.50 | 529.30 | 529.30 | 0.55% | 4,319 |
Aug 31, 2025 | 527.70 | 529.00 | 518.30 | 526.40 | 526.40 | -0.25% | 1,042 |
Aug 28, 2025 | 527.70 | 527.70 | 527.70 | 527.70 | 527.70 | 0.40% | 2,940 |
Aug 27, 2025 | 529.30 | 530.80 | 507.20 | 525.60 | 525.60 | 1.33% | 7,633 |
Aug 26, 2025 | 524.40 | 525.40 | 503.00 | 518.70 | 518.70 | -1.09% | 3,568 |
Aug 25, 2025 | 522.80 | 541.90 | 512.00 | 524.40 | 524.40 | 0.31% | 9,740 |
Aug 24, 2025 | 512.10 | 523.00 | 512.10 | 522.80 | 522.80 | 2.09% | 2,444 |
Aug 21, 2025 | 514.90 | 514.90 | 490.10 | 512.10 | 512.10 | 1.37% | 13,672 |
Aug 20, 2025 | 503.20 | 514.90 | 492.00 | 505.20 | 505.20 | 0.40% | 7,436 |
Aug 19, 2025 | 503.50 | 503.50 | 501.00 | 503.20 | 503.20 | 0.44% | 564 |
Aug 18, 2025 | 495.10 | 507.30 | 495.10 | 501.00 | 501.00 | 1.19% | 8,004 |
Aug 17, 2025 | 493.60 | 507.30 | 464.50 | 495.10 | 495.10 | 0.30% | 15,202 |
Aug 14, 2025 | 492.50 | 498.90 | 478.60 | 493.60 | 493.60 | 0.22% | 10,084 |
Aug 13, 2025 | 490.50 | 498.90 | 486.80 | 492.50 | 492.50 | 0.41% | 4,271 |
Aug 12, 2025 | 483.60 | 492.90 | 474.00 | 490.50 | 490.50 | 2.66% | 20,966 |
Aug 11, 2025 | 483.60 | 483.60 | 469.60 | 477.80 | 477.80 | 1.44% | 30,279 |
Aug 10, 2025 | 468.90 | 480.00 | 459.50 | 471.00 | 471.00 | 2.50% | 22,116 |
Aug 7, 2025 | 459.20 | 464.50 | 444.90 | 459.50 | 459.50 | 2.07% | 30,526 |
Aug 6, 2025 | 426.50 | 455.00 | 426.50 | 450.20 | 450.20 | 5.56% | 26,145 |
Aug 5, 2025 | 418.00 | 433.20 | 418.00 | 426.50 | 426.50 | 5.88% | 39,441 |
Aug 4, 2025 | 387.10 | 409.90 | 383.00 | 402.80 | 402.80 | 4.06% | 11,811 |
Jul 31, 2025 | 379.40 | 391.00 | 379.40 | 387.10 | 387.10 | 2.54% | 13,205 |
Jul 30, 2025 | 388.00 | 388.00 | 366.90 | 377.50 | 377.50 | -1.07% | 8,008 |
Jul 29, 2025 | 377.70 | 383.70 | 369.50 | 381.60 | 381.60 | 1.65% | 7,943 |
Jul 28, 2025 | 367.70 | 383.30 | 355.20 | 375.40 | 375.40 | 2.09% | 34,341 |
Jul 27, 2025 | 368.40 | 381.40 | 348.00 | 367.70 | 367.70 | 1.86% | 9,208 |
Jul 24, 2025 | 360.40 | 365.00 | 353.70 | 361.00 | 361.00 | 0.17% | 8,007 |
Jul 23, 2025 | 359.00 | 360.80 | 359.00 | 360.40 | 360.40 | 0.39% | 2,479 |
Jul 22, 2025 | 363.30 | 367.30 | 355.00 | 359.00 | 359.00 | -1.18% | 26,023 |
Jul 21, 2025 | 363.90 | 365.70 | 357.60 | 363.30 | 363.30 | -0.16% | 10,583 |
Jul 20, 2025 | 369.80 | 369.80 | 361.10 | 363.90 | 363.90 | -1.60% | 16,116 |