Australia markets open in 4 hours 29 minutes

3DM Digital Manufacturing Ltd. (DM3.TA)

Tel Aviv - Tel Aviv Delayed price. Currency in ILA
Add to watchlist
885.30+34.30 (+4.03%)
At close: 05:24PM IDT
Show:
Historical prices
Frequency:
Daily
Currency in ILA
DateOpenHighLowClose*Adj. close**Volume
16 May 2022851.00900.00850.90885.30885.307,094
15 May 2022834.50860.00833.00851.00851.001,787
12 May 2022860.70864.70815.30834.50834.505,851
11 May 2022893.40900.00866.10882.10882.1014,074
10 May 2022887.60897.30887.60893.40893.403,118
09 May 2022915.20914.20881.90887.60887.602,767
08 May 2022933.70931.00860.10915.20915.203,232
03 May 2022940.00940.90930.00933.70933.701,211
02 May 20221,011.00962.70950.00961.00961.00801
01 May 20221,019.001,019.00976.001,011.001,011.0084
28 Apr 2022980.801,035.00980.801,019.001,019.004,120
27 Apr 2022994.90988.80955.00980.80980.802,945
26 Apr 2022937.201,045.00957.50994.90994.908,679
25 Apr 2022951.50951.50930.00937.20937.202,735
24 Apr 2022993.80966.00930.00951.50951.502,887
20 Apr 20221,013.00995.40993.00993.80993.801,618
19 Apr 20221,031.001,031.001,031.001,031.001,031.00-
18 Apr 20221,031.001,031.001,030.001,031.001,031.00105
17 Apr 20221,013.001,032.001,013.001,031.001,031.00491
14 Apr 20221,017.001,017.00995.101,013.001,013.001,491
13 Apr 20221,008.001,026.001,001.001,017.001,017.0017,355
12 Apr 20221,024.001,000.001,000.001,008.001,008.00142
11 Apr 20221,024.001,039.001,005.001,024.001,024.0012,996
10 Apr 20221,029.001,039.001,001.001,024.001,024.004,777
07 Apr 2022976.101,039.00976.201,029.001,029.0011,355
06 Apr 20221,021.001,022.00974.00976.10976.1017,616
05 Apr 20221,008.001,072.00972.001,021.001,021.00123,565
04 Apr 2022907.00936.00889.00907.50907.5013,946
03 Apr 2022940.30940.30921.00926.40926.402,559
31 Mar 2022987.40987.40925.00940.30940.308,419
30 Mar 2022962.90966.00935.00963.90963.907,539
29 Mar 2022977.10998.10957.10962.90962.903,647
28 Mar 20221,001.001,012.00954.10977.10977.103,216
27 Mar 2022999.001,039.00996.101,015.001,015.008,925
24 Mar 20221,068.001,068.00985.00996.10996.1011,100
23 Mar 2022974.501,120.00974.501,044.001,044.0087,443
22 Mar 20221,001.001,002.00960.10974.50974.505,528
21 Mar 20221,139.001,142.001,015.001,025.001,025.0012,953
20 Mar 20221,145.001,169.001,136.001,139.001,139.002,961
16 Mar 20221,147.001,214.001,115.001,145.001,145.006,710
15 Mar 20221,145.001,170.001,136.001,147.001,147.007,619
14 Mar 20221,148.001,168.001,147.001,154.001,154.007,434
13 Mar 20221,150.001,196.001,140.001,147.001,147.003,570
10 Mar 20221,170.001,180.001,170.001,176.001,176.0012,669
09 Mar 20221,174.001,179.001,174.001,175.001,175.006,938
08 Mar 20221,163.001,210.001,163.001,174.001,174.003,162
07 Mar 20221,163.001,180.001,159.001,163.001,163.0063,126
06 Mar 20221,180.001,180.001,150.001,163.001,163.001,408
03 Mar 20221,152.001,193.001,152.001,180.001,180.004,647
02 Mar 20221,077.001,160.001,076.001,152.001,152.0036,960
01 Mar 20221,010.001,068.001,011.001,056.001,056.0011,113
28 Feb 20221,022.001,022.00999.001,010.001,010.007,299
27 Feb 2022994.601,039.00994.601,022.001,022.006,244
24 Feb 20221,070.001,070.00975.00994.60994.6029,241
23 Feb 20221,076.001,097.001,076.001,087.001,087.002,416
22 Feb 20221,122.001,122.001,075.001,076.001,076.0013,746
21 Feb 20221,085.001,125.001,075.001,117.001,117.0023,807
20 Feb 20221,061.001,087.001,061.001,074.001,074.002,866
17 Feb 20221,073.001,124.001,045.001,087.001,087.008,701
16 Feb 20221,113.001,113.001,069.001,073.001,073.008,471
15 Feb 20221,128.001,129.001,086.001,113.001,113.003,114
14 Feb 20221,134.001,134.001,126.001,128.001,128.002,030
13 Feb 20221,151.001,151.001,125.001,134.001,134.002,126
10 Feb 20221,211.001,211.001,134.001,179.001,179.008,260
09 Feb 20221,243.001,243.001,180.001,200.001,200.009,659
08 Feb 20221,248.001,280.001,213.001,217.001,217.0012,487
07 Feb 20221,265.001,265.001,225.001,249.001,249.0014,775
06 Feb 20221,234.001,284.001,234.001,265.001,265.0021,494
03 Feb 20221,310.001,310.001,231.001,234.001,234.0027,083
02 Feb 20221,549.001,549.001,306.001,307.001,307.00208,365
01 Feb 20221,290.001,290.001,200.001,244.001,244.0025,387
31 Jan 20221,439.001,439.001,205.001,238.001,238.0032,701
30 Jan 20221,393.001,393.001,389.001,391.001,391.00488
27 Jan 20221,439.001,439.001,371.001,393.001,393.001,819
26 Jan 20221,293.001,400.001,293.001,351.001,351.0013,333
25 Jan 20221,352.001,352.001,253.001,293.001,293.0013,830
24 Jan 20221,450.001,450.001,200.001,275.001,275.0014,526
23 Jan 20221,473.001,473.001,375.001,408.001,408.001,634
20 Jan 20221,598.001,598.001,465.001,473.001,473.007,413
19 Jan 20221,537.001,537.001,466.001,472.001,472.0013,463
18 Jan 20221,583.001,583.001,500.001,537.001,537.00296
17 Jan 20221,609.001,607.001,511.001,549.001,549.0019,580
16 Jan 20221,664.001,705.001,600.001,609.001,609.005,374
13 Jan 20221,722.001,716.001,628.001,664.001,664.0014,530
12 Jan 20221,736.001,736.001,650.001,722.001,722.007,550
11 Jan 20221,804.001,785.001,732.001,736.001,736.005,847
10 Jan 20221,904.001,910.001,750.001,804.001,804.008,156
09 Jan 20221,890.001,978.001,890.001,904.001,904.003,354
06 Jan 20221,866.001,922.001,799.001,890.001,890.008,870
05 Jan 20221,944.001,899.001,751.001,866.001,866.009,880
04 Jan 20222,144.002,144.001,890.001,944.001,944.009,124
03 Jan 20221,914.002,011.001,940.001,988.001,988.009,131
02 Jan 20221,836.001,940.001,836.001,914.001,914.003,065
30 Dec 20211,791.001,851.001,773.001,836.001,836.008,873
29 Dec 20211,861.001,827.001,782.001,791.001,791.005,838
28 Dec 20211,908.001,908.001,841.001,861.001,861.007,328
27 Dec 20211,988.001,958.001,848.001,908.001,908.0011,875
26 Dec 20211,956.002,000.001,930.001,988.001,988.0017,026
23 Dec 20211,770.001,992.001,765.001,957.001,957.0049,234
22 Dec 20211,689.001,799.001,680.001,770.001,770.0034,610
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...