Australia markets closed

One Software Technologies Ltd (ONE.TA)

Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
4,820.00+26.00 (+0.54%)
At close: 05:24PM IDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
DateOpenHighLowClose*Adj. close**Volume
13 June 20244,757.004,829.004,733.004,820.004,820.00129,576
10 June 20244,537.004,794.004,505.004,794.004,794.0096,577
09 June 20244,552.004,552.004,389.004,537.004,537.0044,702
06 June 20244,605.004,668.004,534.004,552.004,552.00107,878
05 June 20244,788.004,788.004,558.004,605.004,605.0084,860
04 June 20244,787.004,829.004,719.004,788.004,788.00167,055
03 June 20244,920.005,019.004,782.004,837.004,837.0088,472
02 June 20245,024.005,151.004,911.004,920.004,920.0027,824
02 June 202448.51512 Dividend
30 May 20245,027.005,073.004,963.005,073.005,024.4872,644
29 May 20244,954.005,065.004,908.005,065.005,016.5639,306
28 May 20245,070.005,070.004,928.004,954.004,906.6237,945
27 May 20244,889.005,022.004,872.004,944.004,896.7250,980
26 May 20245,000.005,068.004,889.004,889.004,842.2420,251
23 May 20244,968.005,000.004,864.005,000.004,952.1847,004
22 May 20245,000.005,043.004,940.004,968.004,920.4974,600
21 May 20245,189.005,189.004,945.004,960.004,912.5763,170
20 May 20245,296.005,338.005,154.005,189.005,139.3882,207
19 May 20245,530.005,539.005,280.005,296.005,245.3546,704
16 May 20245,498.005,499.005,428.005,483.005,430.5635,204
15 May 20245,441.005,530.005,369.005,511.005,458.3085,185
12 May 20245,440.005,490.005,400.005,475.005,422.6419,412
09 May 20245,479.005,490.005,409.005,440.005,387.9831,241
08 May 20245,466.005,492.005,400.005,479.005,426.6051,078
07 May 20245,479.005,508.005,403.005,466.005,413.7349,410
06 May 20245,400.005,493.005,350.005,479.005,426.6061,166
05 May 20245,290.005,439.005,290.005,439.005,386.98132,655
02 May 20245,272.005,294.005,138.005,264.005,213.66106,997
01 May 20245,120.005,194.005,064.005,152.005,102.73129,458
30 Apr 20245,176.005,279.005,080.005,194.005,144.3351,741
25 Apr 20245,214.005,255.005,170.005,176.005,126.5027,392
24 Apr 20245,384.005,384.005,201.005,214.005,164.1463,583
21 Apr 20245,169.005,280.005,116.005,280.005,229.5136,677
18 Apr 20245,255.005,290.005,169.005,169.005,119.5766,596
17 Apr 20245,333.005,338.005,208.005,255.005,204.7425,373
16 Apr 20245,373.005,373.005,260.005,333.005,282.0043,278
15 Apr 20245,379.005,454.005,304.005,373.005,321.6255,793
14 Apr 20245,372.005,618.005,322.005,379.005,327.5634,640
11 Apr 20245,510.005,510.005,293.005,372.005,320.6347,078
10 Apr 20245,501.005,501.005,351.005,351.005,299.8351,807
09 Apr 20245,689.005,732.005,482.005,501.005,448.3965,951
08 Apr 20245,500.005,730.005,500.005,689.005,634.5997,611
07 Apr 2024------
04 Apr 20245,500.005,500.005,243.005,365.005,313.6976,404
03 Apr 20245,500.005,500.005,266.005,430.005,378.0756,880
02 Apr 20245,555.005,666.005,412.005,500.005,447.40143,522
01 Apr 20245,625.005,729.005,550.005,666.005,611.8146,103
31 Mar 20245,395.005,645.005,395.005,625.005,571.2143,132
31 Mar 202445.44201 Dividend
28 Mar 20245,400.005,483.005,310.005,440.005,342.9782,069
27 Mar 20245,430.005,430.005,251.005,304.005,209.3966,553
26 Mar 20245,275.005,386.005,200.005,350.005,254.5790,248
25 Mar 20245,420.005,427.005,239.005,275.005,180.9158,432
21 Mar 20245,418.005,500.005,364.005,420.005,323.3272,033
20 Mar 20245,239.005,450.005,190.005,418.005,321.3671,657
19 Mar 20244,910.005,280.004,900.005,210.005,117.07111,897
18 Mar 20244,875.004,948.004,853.004,910.004,822.4283,009
17 Mar 20244,900.004,900.004,830.004,875.004,788.0558,512
14 Mar 20244,770.004,843.004,727.004,800.004,714.3862,365
13 Mar 20244,683.004,814.004,683.004,770.004,684.9256,299
12 Mar 20244,770.004,843.004,740.004,740.004,655.4529,810
11 Mar 20244,654.004,776.004,643.004,770.004,684.92105,603
10 Mar 20244,740.004,740.004,623.004,654.004,570.9911,396
07 Mar 20244,830.004,854.004,707.004,707.004,623.0426,880
06 Mar 20244,938.004,938.004,938.004,938.004,849.92-
05 Mar 20244,959.004,959.004,870.004,938.004,849.9226,278
04 Mar 20244,923.005,019.004,904.004,959.004,870.5585,555
03 Mar 20244,940.004,942.004,904.004,923.004,835.1924,763
29 Feb 20244,920.004,937.004,882.004,904.004,816.5353,606
28 Feb 20244,842.004,920.004,796.004,920.004,832.2435,031
26 Feb 20244,890.004,927.004,815.004,842.004,755.6352,542
25 Feb 20244,854.004,892.004,813.004,890.004,802.7818,593
22 Feb 20244,813.004,858.004,812.004,854.004,767.4237,369
21 Feb 20244,790.004,882.004,778.004,813.004,727.1538,762
20 Feb 20244,840.004,858.004,765.004,790.004,704.5632,011
19 Feb 20244,849.004,850.004,808.004,840.004,753.6723,481
18 Feb 20244,775.004,858.004,750.004,849.004,762.5129,303
15 Feb 20244,758.004,816.004,700.004,777.004,691.7938,729
14 Feb 20244,661.004,791.004,655.004,758.004,673.1349,192
13 Feb 20244,707.004,784.004,601.004,661.004,577.86128,602
12 Feb 20244,680.004,816.004,680.004,707.004,623.0449,441
11 Feb 20244,740.004,748.004,660.004,736.004,651.5217,644
08 Feb 20244,734.004,834.004,702.004,744.004,659.3862,910
07 Feb 20244,746.004,834.004,734.004,734.004,649.5674,616
06 Feb 20244,544.004,746.004,537.004,746.004,661.3558,703
05 Feb 20244,352.004,544.004,341.004,544.004,462.9587,753
04 Feb 20244,530.004,570.004,345.004,345.004,267.5051,182
01 Feb 20244,595.004,653.004,530.004,530.004,449.20248,713
31 Jan 20244,659.004,726.004,595.004,595.004,513.0473,423
30 Jan 20244,749.004,780.004,659.004,659.004,575.9062,189
29 Jan 20244,785.004,785.004,619.004,749.004,664.2949,509
28 Jan 20244,714.004,780.004,650.004,685.004,601.4354,990
25 Jan 20244,481.004,714.004,456.004,714.004,629.92108,036
24 Jan 20244,500.004,589.004,427.004,528.004,447.2366,440
23 Jan 20244,500.004,500.004,388.004,447.004,367.6847,447
22 Jan 20244,448.004,492.004,396.004,470.004,390.2759,851
21 Jan 20244,632.004,654.004,448.004,448.004,368.6613,747
18 Jan 20244,661.004,755.004,592.004,632.004,549.38103,066
17 Jan 20244,564.004,661.004,516.004,661.004,577.8674,133
16 Jan 20244,543.004,642.004,520.004,564.004,482.5956,556
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...