Australia markets open in 3 hours 54 minutes

3DM Digital Manufacturing Ltd. (DM3.TA)

Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
291.00+15.70 (+5.70%)
At close: 05:31PM IST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023275.30307.00273.00291.00291.008,573
01 Feb 2023279.20276.60274.00275.30275.304,343
31 Jan 2023271.70291.50271.70279.20279.208,411
30 Jan 2023262.40275.60262.40271.70271.707,193
29 Jan 2023278.30256.00256.00268.90268.90325
26 Jan 2023258.00291.00251.90278.30278.3028,889
25 Jan 2023274.70274.70252.40258.00258.004,211
24 Jan 2023291.80291.80269.00281.50281.501,247
23 Jan 2023314.60315.80278.90291.80291.8030,308
22 Jan 2023323.70323.70301.30322.40322.4046
19 Jan 2023327.90328.00311.00323.70323.708,191
18 Jan 2023318.80324.00318.80320.10320.101,580
17 Jan 2023318.10322.60317.60318.80318.802,446
16 Jan 2023351.50351.50310.00318.10318.1020,763
15 Jan 2023307.10359.90301.00343.10343.1038,923
12 Jan 2023324.20324.20301.00314.70314.7015,065
11 Jan 2023373.90373.90321.00324.20324.2017,810
10 Jan 2023386.20377.00369.00373.90373.904,996
09 Jan 2023390.80410.80373.00386.20386.2012,769
08 Jan 2023382.30391.30382.30390.80390.807,393
05 Jan 2023352.70400.00361.00382.30382.3013,434
04 Jan 2023339.00361.90333.00352.70352.703,887
03 Jan 2023317.60343.00317.60339.00339.0012,850
02 Jan 2023270.40334.60275.00325.50325.5020,165
01 Jan 2023265.80278.40265.80270.40270.405,455
29 Dec 2022251.70269.00247.50259.50259.5051,391
28 Dec 2022262.30257.00250.30251.70251.7013,918
27 Dec 2022270.30270.30261.00262.30262.3016,636
26 Dec 2022267.90273.60260.00270.30270.3015,734
25 Dec 2022285.40276.60273.00274.50274.503,759
22 Dec 2022289.00289.00270.00285.40285.4020,674
21 Dec 2022289.60289.60281.80289.00289.009,493
20 Dec 2022289.80291.50280.00289.60289.6023,576
19 Dec 2022283.90300.60273.30289.80289.8040,628
18 Dec 2022278.00285.10278.00283.90283.901,765
15 Dec 2022300.30300.30274.20284.90284.9012,622
14 Dec 2022320.10305.10299.70300.30300.302,250
13 Dec 2022328.20328.20313.10320.10320.101,492
12 Dec 2022340.20340.20311.00328.20328.203,487
11 Dec 2022351.00351.00322.00340.20340.2018,897
08 Dec 2022375.70375.70346.50359.70359.705,177
07 Dec 2022403.40393.80370.50385.00385.009,601
06 Dec 2022403.80412.00389.40403.40403.4033,869
05 Dec 2022403.60439.60392.50403.80403.8096,443
04 Dec 2022400.00418.00366.00403.60403.60126,250
01 Dec 2022400.10400.10399.10400.00400.0011,807
30 Nov 2022416.30407.00400.00400.10400.104,621
29 Nov 2022426.30426.30400.70416.30416.301,442
28 Nov 2022467.40467.40409.70436.90436.903,326
27 Nov 2022472.70472.70450.00467.40467.407,220
24 Nov 2022500.90496.00440.00472.70472.7020,730
23 Nov 2022502.60482.50482.50500.90500.9027
22 Nov 2022502.60502.60502.60502.60502.6025
21 Nov 2022548.90531.70490.00502.60502.606,340
20 Nov 2022559.70549.40533.00548.90548.901,102
17 Nov 2022584.40565.30550.00559.70559.701,497
16 Nov 2022584.40584.40584.40584.40584.4043
15 Nov 2022596.20596.20581.70584.40584.408,810
14 Nov 2022599.50599.40590.00596.20596.20408
13 Nov 2022590.00590.00579.30599.50599.5054
10 Nov 2022607.80607.80574.00602.20602.204,089
09 Nov 2022612.20612.00600.10607.80607.802,214
08 Nov 2022614.70614.00606.00612.20612.203,944
07 Nov 2022622.30622.30622.30622.30622.30-
06 Nov 2022626.30623.10617.50622.30622.301,527
03 Nov 2022626.60626.60620.00626.30626.304,146
02 Nov 2022629.50629.50604.30626.60626.6069
31 Oct 2022612.90631.60601.00629.50629.506,562
30 Oct 2022640.00640.00611.20628.10628.101,232
27 Oct 2022686.20658.70640.00655.90655.90712
26 Oct 2022686.20686.20686.20686.20686.202
25 Oct 2022687.00703.20651.00686.20686.20252
24 Oct 2022697.30687.00687.00687.00687.00303
23 Oct 2022698.20698.20687.00697.30697.3021
20 Oct 2022724.40707.70680.00698.20698.203,292
19 Oct 2022724.40724.40724.40724.40724.40177
18 Oct 2022740.90736.70723.00724.40724.401,615
13 Oct 2022740.90740.90740.90740.90740.9080
12 Oct 2022760.00760.00671.10740.90740.902,603
11 Oct 2022757.40757.40721.00746.20746.205,853
06 Oct 2022780.50819.10742.00757.40757.402,609
03 Oct 2022780.50780.50780.50780.50780.5069
02 Oct 2022778.60797.60778.10780.50780.50504
29 Sept 2022809.30809.30770.40778.60778.6010,381
28 Sept 2022809.30809.30809.30809.30809.309
22 Sept 2022820.40836.80779.50809.30809.302,645
21 Sept 2022797.60846.10811.20820.40820.4011,063
20 Sept 2022729.20830.00729.20797.60797.605,108
19 Sept 20226.957.366.957.297.295,500
18 Sept 2022655.00682.00655.00678.10678.10630
15 Sept 2022628.00653.00628.00647.00647.003,409
14 Sept 2022657.40628.00628.00628.00628.00645
13 Sept 2022644.50658.00644.50657.40657.4011,982
12 Sept 2022656.30656.30632.20644.50644.501,999
11 Sept 2022661.60668.90650.10656.30656.301,528
08 Sept 2022674.10663.20651.00661.60661.605,624
07 Sept 2022672.80688.30648.20674.10674.10791
06 Sept 2022679.80675.20665.00672.80672.805,980
05 Sept 2022694.00680.70677.20679.80679.801,583
04 Sept 2022714.10695.50692.60694.00694.001,854
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...