Zanlakol Ltd (TLV:ZNKL)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,500.00
-175.00 (-3.74%)
Aug 5, 2025, 4:42 PM IDT
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4,675.00 | 4,675.00 | 4,482.00 | 4,542.00 | 4,542.00 | -2.84% | 2,798 |
| Aug 4, 2025 | 4,719.00 | 4,719.00 | 4,664.00 | 4,675.00 | 4,675.00 | -0.93% | 1,351 |
| Jul 31, 2025 | 4,724.00 | 4,724.00 | 4,690.00 | 4,719.00 | 4,719.00 | -0.11% | 616 |
| Jul 30, 2025 | 4,691.00 | 4,724.00 | 4,691.00 | 4,724.00 | 4,724.00 | 0.70% | 485 |
| Jul 29, 2025 | 4,702.00 | 4,727.00 | 4,680.00 | 4,691.00 | 4,691.00 | -0.23% | 2,124 |
| Jul 28, 2025 | 4,687.00 | 4,728.00 | 4,687.00 | 4,702.00 | 4,702.00 | 0.32% | 1,481 |
| Jul 27, 2025 | 4,707.00 | 4,707.00 | 4,660.00 | 4,687.00 | 4,687.00 | -0.42% | 766 |
| Jul 24, 2025 | 4,700.00 | 4,725.00 | 4,689.00 | 4,707.00 | 4,707.00 | 0.15% | 2,321 |
| Jul 23, 2025 | 4,710.00 | 4,724.00 | 4,688.00 | 4,700.00 | 4,700.00 | -0.21% | 2,701 |
| Jul 22, 2025 | 4,713.00 | 4,720.00 | 4,650.00 | 4,710.00 | 4,710.00 | -0.06% | 1,124 |
| Jul 21, 2025 | 4,730.00 | 4,730.00 | 4,681.00 | 4,713.00 | 4,713.00 | -0.13% | 2,921 |
| Jul 20, 2025 | 4,704.00 | 4,730.00 | 4,692.00 | 4,719.00 | 4,719.00 | 0.32% | 2,392 |
| Jul 17, 2025 | 4,718.00 | 4,720.00 | 4,691.00 | 4,704.00 | 4,704.00 | -0.30% | 5,655 |
| Jul 16, 2025 | 4,690.00 | 4,720.00 | 4,650.00 | 4,718.00 | 4,718.00 | 0.60% | 3,981 |
| Jul 15, 2025 | 4,692.00 | 4,700.00 | 4,660.00 | 4,690.00 | 4,690.00 | -0.04% | 2,339 |
| Jul 14, 2025 | 4,708.00 | 4,708.00 | 4,664.00 | 4,692.00 | 4,692.00 | -0.34% | 4,041 |
| Jul 13, 2025 | 4,708.00 | 4,710.00 | 4,708.00 | 4,708.00 | 4,708.00 | - | 2,458 |
| Jul 10, 2025 | 4,708.00 | 4,710.00 | 4,656.00 | 4,708.00 | 4,708.00 | 0.04% | 2,960 |
| Jul 9, 2025 | 4,708.00 | 4,708.00 | 4,695.00 | 4,706.00 | 4,706.00 | 0.23% | 2,680 |
| Jul 8, 2025 | 4,704.00 | 4,708.00 | 4,650.00 | 4,695.00 | 4,695.00 | -0.19% | 2,053 |
| Jul 7, 2025 | 4,709.00 | 4,715.00 | 4,620.00 | 4,704.00 | 4,704.00 | -0.11% | 3,378 |
| Jul 6, 2025 | 4,700.00 | 4,719.00 | 4,700.00 | 4,709.00 | 4,709.00 | 0.19% | 3,009 |
| Jul 3, 2025 | 4,659.00 | 4,710.00 | 4,659.00 | 4,700.00 | 4,700.00 | 0.88% | 3,985 |
| Jul 2, 2025 | 4,658.00 | 4,688.00 | 4,655.00 | 4,659.00 | 4,659.00 | 0.02% | 17,779 |
| Jul 1, 2025 | 4,697.00 | 4,700.00 | 4,566.00 | 4,658.00 | 4,658.00 | -0.83% | 3,579 |
| Jun 30, 2025 | 4,650.00 | 4,700.00 | 4,643.00 | 4,697.00 | 4,697.00 | 1.95% | 7,004 |
| Jun 29, 2025 | 4,543.00 | 4,625.00 | 4,517.00 | 4,607.00 | 4,607.00 | 1.41% | 6,375 |
| Jun 26, 2025 | 4,549.00 | 4,549.00 | 4,504.00 | 4,543.00 | 4,543.00 | -0.04% | 4,593 |
| Jun 25, 2025 | 4,527.00 | 4,546.00 | 4,501.00 | 4,545.00 | 4,545.00 | 0.40% | 2,335 |
| Jun 24, 2025 | 4,586.00 | 4,587.00 | 4,500.00 | 4,527.00 | 4,527.00 | -1.29% | 4,987 |
| Jun 23, 2025 | 4,597.00 | 4,599.00 | 4,561.00 | 4,586.00 | 4,586.00 | -0.24% | 3,050 |
| Jun 22, 2025 | 4,571.00 | 4,599.00 | 4,571.00 | 4,597.00 | 4,597.00 | 0.57% | 2,957 |
| Jun 19, 2025 | 4,569.00 | 4,600.00 | 4,545.00 | 4,571.00 | 4,571.00 | 0.04% | 3,010 |
| Jun 18, 2025 | 4,498.00 | 4,577.00 | 4,498.00 | 4,569.00 | 4,569.00 | 1.58% | 3,887 |
| Jun 17, 2025 | 4,452.00 | 4,499.00 | 4,452.00 | 4,498.00 | 4,498.00 | 1.03% | 5,088 |
| Jun 16, 2025 | 4,349.00 | 4,523.00 | 4,348.00 | 4,452.00 | 4,452.00 | 2.37% | 5,453 |
| Jun 15, 2025 | 4,167.00 | 4,399.00 | 4,167.00 | 4,349.00 | 4,349.00 | 4.37% | 4,248 |
| Jun 12, 2025 | 4,172.00 | 4,230.00 | 4,157.00 | 4,167.00 | 4,167.00 | -0.12% | 3,279 |
| Jun 11, 2025 | 4,173.00 | 4,173.00 | 4,160.00 | 4,172.00 | 4,172.00 | -0.02% | 3,373 |
| Jun 10, 2025 | 4,181.00 | 4,181.00 | 4,157.00 | 4,173.00 | 4,173.00 | -0.19% | 3,181 |
| Jun 9, 2025 | 4,185.00 | 4,185.00 | 4,181.00 | 4,181.00 | 4,181.00 | -0.10% | 2,058 |
| Jun 8, 2025 | 4,177.00 | 4,238.00 | 4,176.00 | 4,185.00 | 4,185.00 | 0.19% | 3,378 |
| Jun 5, 2025 | 4,179.00 | 4,181.00 | 4,151.00 | 4,177.00 | 4,177.00 | -0.05% | 8,732 |
| Jun 4, 2025 | 4,207.00 | 4,207.00 | 4,149.00 | 4,179.00 | 4,179.00 | -0.67% | 2,006 |
| Jun 3, 2025 | 4,234.00 | 4,234.00 | 4,040.00 | 4,207.00 | 4,207.00 | -0.64% | 2,501 |
| May 29, 2025 | 4,237.00 | 4,237.00 | 4,053.00 | 4,234.00 | 4,234.00 | -0.07% | 6,911 |
| May 28, 2025 | 4,160.00 | 4,270.00 | 4,059.00 | 4,237.00 | 4,237.00 | 1.85% | 26,688 |
| May 27, 2025 | 3,968.00 | 4,198.00 | 3,968.00 | 4,160.00 | 4,160.00 | 4.84% | 11,197 |
| May 26, 2025 | 3,942.00 | 3,986.00 | 3,941.00 | 3,968.00 | 3,968.00 | 0.66% | 29,699 |
| May 25, 2025 | 3,986.00 | 3,986.00 | 3,890.00 | 3,942.00 | 3,942.00 | -1.10% | 7,054 |