iCon Group Ltd (ICON.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 458.50 | 458.50 | 458.50 | 458.50 | 458.50 | 57 |
| 08 May 2024 | 458.60 | 458.60 | 458.30 | 458.50 | 458.50 | 87 |
| 07 May 2024 | 458.80 | 458.30 | 458.30 | 458.60 | 458.60 | 162 |
| 06 May 2024 | 458.80 | 458.80 | 458.80 | 458.80 | 458.80 | 129 |
| 05 May 2024 | 458.30 | 460.60 | 458.30 | 458.80 | 458.80 | 3,441 |
| 02 May 2024 | 466.10 | 468.00 | 458.30 | 458.30 | 458.30 | 62,161 |
| 01 May 2024 | 468.20 | 465.00 | 465.00 | 466.10 | 466.10 | 284 |
| 30 Apr 2024 | 470.00 | 470.00 | 468.00 | 468.20 | 468.20 | 4,637 |
| 25 Apr 2024 | 465.10 | 470.00 | 470.00 | 470.00 | 470.00 | 1,145 |
| 24 Apr 2024 | 465.30 | 469.70 | 460.00 | 465.10 | 465.10 | 3,801 |
| 21 Apr 2024 | 456.20 | 474.50 | 456.20 | 465.30 | 465.30 | 1,271 |
| 18 Apr 2024 | 454.60 | 456.60 | 454.60 | 456.20 | 456.20 | 7,473 |
| 17 Apr 2024 | 454.60 | 456.00 | 454.60 | 454.60 | 454.60 | 21,304 |
| 16 Apr 2024 | 454.50 | 456.00 | 451.00 | 454.60 | 454.60 | 3,606 |
| 15 Apr 2024 | 454.30 | 457.10 | 453.00 | 454.50 | 454.50 | 9,105 |
| 14 Apr 2024 | 469.60 | 460.00 | 442.00 | 454.30 | 454.30 | 12,171 |
| 11 Apr 2024 | 481.30 | 470.10 | 466.50 | 469.60 | 469.60 | 3,833 |
| 10 Apr 2024 | 489.10 | 489.10 | 470.20 | 481.30 | 481.30 | 2,058 |
| 09 Apr 2024 | 489.10 | 489.10 | 489.10 | 489.10 | 489.10 | 105 |
| 08 Apr 2024 | 482.40 | 491.60 | 478.80 | 489.10 | 489.10 | 795 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 498.00 | 483.90 | 483.90 | 490.20 | 490.20 | 222 |
| 04 Apr 2024 | 29.91408 Dividend | |||||
| 03 Apr 2024 | 527.90 | 527.90 | 527.90 | 527.90 | 497.99 | 695 |
| 02 Apr 2024 | 527.90 | 527.90 | 527.90 | 527.90 | 497.99 | 285 |
| 01 Apr 2024 | 514.10 | 533.10 | 514.10 | 527.90 | 497.99 | 3,496 |
| 31 Mar 2024 | 507.90 | 524.40 | 514.00 | 514.10 | 484.97 | 20,493 |
| 28 Mar 2024 | 507.20 | 519.20 | 506.60 | 507.90 | 479.12 | 8,165 |
| 27 Mar 2024 | 509.10 | 507.60 | 507.00 | 507.20 | 478.46 | 2,366 |
| 26 Mar 2024 | 519.30 | 509.10 | 509.10 | 509.10 | 480.25 | 1,250 |
| 25 Mar 2024 | 519.30 | 519.30 | 519.30 | 519.30 | 489.87 | 112 |
| 21 Mar 2024 | 519.80 | 519.80 | 519.30 | 519.30 | 489.87 | 1,240 |
| 20 Mar 2024 | 519.80 | 519.80 | 519.80 | 519.80 | 490.34 | 302 |
| 19 Mar 2024 | 525.30 | 504.90 | 504.90 | 519.80 | 490.34 | 106 |
| 18 Mar 2024 | 525.30 | 525.30 | 525.30 | 525.30 | 495.53 | 184 |
| 17 Mar 2024 | 518.60 | 525.40 | 518.60 | 525.30 | 495.53 | 566 |
| 14 Mar 2024 | 504.90 | 522.70 | 504.90 | 518.60 | 489.21 | 10,315 |
| 13 Mar 2024 | 504.90 | 504.90 | 504.90 | 504.90 | 476.29 | 48,262 |
| 12 Mar 2024 | 505.10 | 505.20 | 500.00 | 504.90 | 476.29 | 7,974 |
| 11 Mar 2024 | 505.10 | 505.20 | 505.10 | 505.10 | 476.48 | 1,224 |
| 10 Mar 2024 | 520.50 | 505.10 | 505.10 | 505.10 | 476.48 | 809 |
| 07 Mar 2024 | 519.60 | 521.50 | 519.60 | 520.50 | 491.01 | 178 |
| 06 Mar 2024 | 522.20 | 522.20 | 522.20 | 522.20 | 492.61 | - |
| 05 Mar 2024 | 518.20 | 524.30 | 519.70 | 522.20 | 492.61 | 431 |
| 04 Mar 2024 | 517.10 | 520.90 | 517.10 | 518.20 | 488.84 | 1,264 |
| 03 Mar 2024 | 517.40 | 532.40 | 507.10 | 517.10 | 487.80 | 18,225 |
| 29 Feb 2024 | 516.00 | 528.00 | 515.90 | 517.40 | 488.08 | 5,185 |
| 28 Feb 2024 | 504.70 | 516.00 | 506.00 | 507.90 | 479.12 | 3,987 |
| 26 Feb 2024 | 504.60 | 504.70 | 504.70 | 504.70 | 476.10 | 13,811 |
| 25 Feb 2024 | 494.30 | 504.70 | 494.30 | 504.60 | 476.01 | 826 |
| 22 Feb 2024 | 483.90 | 495.80 | 483.90 | 494.30 | 466.29 | 925 |
| 21 Feb 2024 | 479.50 | 487.50 | 479.50 | 483.90 | 456.48 | 890 |
| 20 Feb 2024 | 476.60 | 488.50 | 476.60 | 479.50 | 452.33 | 4,923 |
| 19 Feb 2024 | 479.00 | 476.60 | 476.60 | 476.60 | 449.59 | 7,963 |
| 18 Feb 2024 | 489.30 | 489.30 | 479.00 | 479.00 | 451.86 | 1,071 |
| 15 Feb 2024 | 479.50 | 491.50 | 479.50 | 489.30 | 461.57 | 373 |
| 14 Feb 2024 | 486.00 | 489.40 | 477.20 | 479.50 | 452.33 | 598 |
| 13 Feb 2024 | 481.90 | 492.70 | 480.50 | 486.00 | 458.46 | 433 |
| 12 Feb 2024 | 485.70 | 482.00 | 481.80 | 481.90 | 454.59 | 2,180 |
| 11 Feb 2024 | 504.80 | 504.80 | 485.40 | 485.70 | 458.18 | 557 |
| 08 Feb 2024 | 502.90 | 506.30 | 506.30 | 504.80 | 476.19 | 242 |
| 07 Feb 2024 | 506.00 | 505.70 | 500.00 | 502.90 | 474.40 | 1,972 |
| 06 Feb 2024 | 505.70 | 506.00 | 505.70 | 506.00 | 477.33 | 1,060 |
| 05 Feb 2024 | 506.60 | 506.70 | 491.00 | 505.70 | 477.04 | 3,611 |
| 04 Feb 2024 | 535.00 | 535.00 | 494.00 | 506.60 | 477.89 | 4,450 |
| 01 Feb 2024 | 470.30 | 535.00 | 485.30 | 535.00 | 504.68 | 49,544 |
| 31 Jan 2024 | 476.30 | 476.30 | 470.30 | 470.30 | 443.65 | 590 |
| 30 Jan 2024 | 476.30 | 476.30 | 476.30 | 476.30 | 449.31 | 277 |
| 29 Jan 2024 | 475.10 | 477.50 | 474.20 | 476.30 | 449.31 | 493 |
| 28 Jan 2024 | 482.10 | 475.20 | 475.00 | 475.10 | 448.18 | 4,303 |
| 25 Jan 2024 | 485.00 | 485.00 | 477.00 | 482.10 | 454.78 | 850 |
| 24 Jan 2024 | 489.80 | 480.00 | 480.00 | 485.00 | 457.52 | 212 |
| 23 Jan 2024 | 492.60 | 480.00 | 480.00 | 489.80 | 462.04 | 96 |
| 22 Jan 2024 | 496.20 | 496.20 | 478.00 | 492.60 | 464.69 | 1,698 |
| 21 Jan 2024 | 486.40 | 497.30 | 495.50 | 496.20 | 468.08 | 405 |
| 18 Jan 2024 | 484.40 | 486.80 | 484.40 | 486.40 | 458.84 | 521 |
| 17 Jan 2024 | 475.20 | 486.70 | 475.20 | 484.40 | 456.95 | 553 |
| 16 Jan 2024 | 475.10 | 475.40 | 475.10 | 475.20 | 448.27 | 2,610 |
| 15 Jan 2024 | 479.70 | 475.10 | 474.90 | 475.10 | 448.18 | 568 |
| 14 Jan 2024 | 477.00 | 482.90 | 477.00 | 479.70 | 452.52 | 200 |
| 11 Jan 2024 | 477.00 | 477.00 | 477.00 | 477.00 | 449.97 | 1,184 |
| 10 Jan 2024 | 477.00 | 477.00 | 477.00 | 477.00 | 449.97 | 105 |
| 09 Jan 2024 | 484.70 | 477.00 | 477.00 | 477.00 | 449.97 | 694 |
| 08 Jan 2024 | 489.70 | 489.80 | 480.00 | 484.70 | 457.23 | 2,199 |
| 07 Jan 2024 | 489.70 | 489.70 | 489.70 | 489.70 | 461.95 | 111 |
| 04 Jan 2024 | 470.00 | 493.10 | 485.60 | 489.70 | 461.95 | 1,290 |
| 03 Jan 2024 | 475.50 | 470.00 | 470.00 | 470.00 | 443.37 | 602 |
| 02 Jan 2024 | 471.10 | 487.90 | 471.00 | 475.50 | 448.56 | 15,770 |
| 01 Jan 2024 | 468.00 | 484.00 | 468.00 | 471.10 | 444.40 | 5,608 |
| 31 Dec 2023 | 468.00 | 468.00 | 468.00 | 468.00 | 441.48 | 224 |
| 28 Dec 2023 | 469.80 | 469.80 | 468.00 | 468.00 | 441.48 | 3,081 |
| 27 Dec 2023 | 469.70 | 470.00 | 469.70 | 469.80 | 443.18 | 2,457 |
| 26 Dec 2023 | 480.00 | 474.20 | 456.00 | 469.70 | 443.08 | 161,735 |
| 25 Dec 2023 | 494.20 | 480.00 | 480.00 | 480.00 | 452.80 | 690 |
| 24 Dec 2023 | 494.30 | 494.30 | 472.10 | 494.20 | 466.20 | 72,189 |
| 21 Dec 2023 | 502.70 | 495.10 | 479.00 | 494.30 | 466.29 | 5,119 |
| 20 Dec 2023 | 495.20 | 510.90 | 495.20 | 502.70 | 474.21 | 1,737 |
| 19 Dec 2023 | 488.00 | 495.80 | 485.00 | 495.20 | 467.14 | 5,897 |
| 18 Dec 2023 | 491.70 | 491.70 | 484.10 | 488.00 | 460.35 | 5,366 |
| 17 Dec 2023 | 477.00 | 480.60 | 480.60 | 480.60 | 453.37 | 3,256 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.