Australia markets closed

3DM Digital Manufacturing Ltd. (DM3.TA)

Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
780.500.00 (0.00%)
At close: 05:24PM IDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Sept 2022730.00714.70714.00714.10714.102,893
31 Aug 2022729.90730.00729.00730.00730.006,364
30 Aug 2022722.00729.90729.50729.90729.90294
29 Aug 2022719.00730.00710.00722.00722.002,510
28 Aug 2022716.70721.70709.70717.60717.601,141
25 Aug 2022717.50722.20693.40716.70716.70202
24 Aug 2022745.00730.10716.00717.50717.502,270
23 Aug 2022740.40745.10740.40745.00745.002,000
22 Aug 2022746.40741.80740.00740.40740.401,584
21 Aug 2022734.20750.20734.20746.40746.40773
18 Aug 2022734.20734.20734.20734.20734.20349
17 Aug 2022750.90741.90733.30734.20734.201,291
16 Aug 2022777.30755.10742.00750.90750.903,319
15 Aug 2022783.00787.00752.00777.30777.302,019
14 Aug 2022775.00790.60774.90783.00783.003,404
11 Aug 2022773.50779.00758.30770.30770.305,143
10 Aug 2022754.50777.00765.80773.50773.503,793
09 Aug 2022770.80770.80744.00754.50754.508,768
08 Aug 2022905.20905.20759.00770.80770.8024,737
04 Aug 2022949.10953.90860.00905.20905.208,500
03 Aug 2022974.301,059.00925.00949.10949.1020,462
02 Aug 2022996.00995.90968.50974.30974.30499
01 Aug 20221,000.001,000.00996.00996.00996.00222
31 July 2022986.30980.00975.20976.70976.70328
28 July 2022969.001,004.00969.00986.30986.30735
27 July 20221,023.001,004.00950.00969.00969.0015,213
26 July 20221,096.001,096.001,000.001,023.001,023.002,212
25 July 20221,241.001,292.001,034.001,096.001,096.0016,261
24 July 20221,187.001,250.001,206.001,241.001,241.008,052
21 July 20221,101.001,225.001,128.001,187.001,187.0012,288
20 July 20221,015.001,114.001,060.001,101.001,101.008,010
19 July 20221,000.001,026.001,000.001,015.001,015.001,872
18 July 2022947.501,000.00963.50988.70988.701,170
17 July 2022907.60956.00907.60947.50947.503,319
14 July 2022889.90935.20888.50907.60907.605,843
13 July 2022866.00906.40880.00886.60886.602,379
12 July 2022797.10914.90797.10866.00866.0010,167
11 July 2022751.70809.80751.70797.10797.108,285
10 July 2022752.50782.90730.00751.70751.706,107
07 July 2022707.00779.90707.00734.60734.607,198
06 July 2022789.70789.70700.10720.90720.9012,843
05 July 2022724.801,025.00724.80770.70770.7040,510
04 July 2022694.10725.00694.10724.80724.803,380
03 July 2022700.00734.30688.10711.40711.404,304
30 June 2022711.60711.60700.00700.00700.001,854
29 June 2022713.10719.90709.90711.60711.60230
28 June 2022712.30715.00703.90713.10713.1011,972
27 June 2022712.10729.40700.00712.30712.303,559
26 June 2022709.40719.90709.40712.10712.10114
23 June 2022711.10700.10700.10709.40709.4035
22 June 2022716.10717.20700.00711.10711.10648
21 June 2022719.70735.00719.70733.90733.908,545
20 June 2022719.70719.70719.70719.70719.70106
19 June 2022719.90725.00704.00719.70719.703,108
16 June 2022723.90723.90700.00719.90719.901,353
15 June 2022756.90720.10720.10723.90723.90197
14 June 2022806.20785.50720.00756.90756.907,278
13 June 2022850.00854.40800.00806.20806.2011,139
12 June 2022876.10828.10828.10870.40870.4026
09 June 2022906.20906.20851.00876.10876.104,209
08 June 2022907.90898.30871.80884.70884.70298
07 June 2022911.90902.70902.70907.90907.9096
06 June 2022906.90924.90906.80911.90911.901,002
02 June 2022924.90907.20906.80906.90906.901,475
01 June 2022924.90924.90924.90924.90924.903,126
31 May 2022898.60925.00924.90924.90924.90450
30 May 2022898.60898.60898.60898.60898.601,246
29 May 2022896.00906.60895.00898.60898.60460
26 May 2022915.80914.00880.00896.00896.00473
25 May 2022898.10930.10884.00915.80915.801,135
24 May 2022918.00918.00888.00898.10898.10438
23 May 2022917.00921.50917.00918.00918.001,708
22 May 2022910.20919.50910.20917.00917.00274
19 May 2022906.00920.00906.00910.20910.201,958
18 May 2022872.90922.00872.90906.00906.004,489
17 May 2022867.80873.30867.80872.90872.902,882
16 May 2022851.00900.00850.90867.80867.807,094
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...