New Zealand markets closed

ALD S.A. (0RSP.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
7.22+0.13 (+1.91%)
At close: 04:17PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20247.127.237.117.227.228,919
09 May 20247.077.107.067.097.096,845
08 May 20247.147.116.957.037.0318,490
07 May 20246.987.116.917.067.065,241
03 May 20246.507.346.586.846.8465,939
02 May 20246.226.456.226.396.3921,132
01 May 20246.246.246.246.246.24-
30 Apr 20246.346.346.226.246.2463,540
29 Apr 20246.256.326.226.286.283,403
26 Apr 20245.916.325.936.226.22208,670
25 Apr 20246.056.075.865.975.97263,643
24 Apr 20246.096.146.046.076.07120,270
23 Apr 20246.106.116.046.116.11123,270
22 Apr 20246.106.185.986.056.0573,780
19 Apr 20245.996.025.916.016.0172,106
18 Apr 20245.916.005.925.925.9258,420
17 Apr 20245.936.015.895.925.92105,863
16 Apr 20245.906.035.665.885.88142,818
15 Apr 20246.116.185.986.036.03175,942
12 Apr 20246.336.406.116.196.19249,459
11 Apr 20246.436.416.336.396.3963,685
10 Apr 20246.366.496.326.446.44125,740
09 Apr 20246.436.426.286.306.3072,311
08 Apr 20246.306.476.266.416.4174,697
05 Apr 20246.306.336.206.336.3396,241
04 Apr 20246.266.436.286.406.40104,101
03 Apr 20246.226.326.206.296.29125,329
02 Apr 20246.556.596.176.226.22210,798
28 Mar 20246.386.566.366.496.49216,732
27 Mar 20246.376.426.306.376.37165,643
26 Mar 20246.136.386.036.326.32120,753
25 Mar 20246.216.216.136.116.111,102,837
22 Mar 20246.156.226.146.176.1769,647
21 Mar 20246.106.286.156.186.1859,640
20 Mar 20245.916.055.916.036.03207,827
19 Mar 20246.106.155.925.915.91397,361
18 Mar 20246.226.346.036.096.09197,848
15 Mar 20246.236.416.226.336.331,888,177
14 Mar 20246.226.446.196.236.23425,401
13 Mar 20246.216.306.186.266.26244,114
12 Mar 20246.406.456.226.286.28470,677
11 Mar 20246.446.476.306.346.34680,440
08 Mar 20246.346.446.266.416.41139,588
07 Mar 20246.156.346.086.286.28157,729
06 Mar 20246.126.236.106.196.19260,863
05 Mar 20245.986.135.896.096.09249,057
04 Mar 20245.786.015.726.006.00332,009
01 Mar 20245.715.825.635.725.72186,398
29 Feb 20245.695.735.665.705.70351,904
28 Feb 20245.775.805.575.635.63461,270
27 Feb 20245.435.765.455.715.71190,827
26 Feb 20245.595.625.455.475.47110,029
23 Feb 20245.675.645.565.555.5559,266
22 Feb 20245.555.655.535.655.65118,275
21 Feb 20245.495.535.475.525.5255,505
20 Feb 20245.515.565.395.525.52466,632
19 Feb 20245.645.595.465.505.5089,763
16 Feb 20245.805.855.575.595.59168,247
15 Feb 20245.245.755.285.705.70272,990
14 Feb 20245.455.375.125.265.26209,801
13 Feb 20245.315.615.285.415.41170,010
12 Feb 20245.565.615.315.375.37256,251
09 Feb 20245.575.615.285.335.33310,662
08 Feb 20245.605.845.455.605.60228,708
07 Feb 20245.835.865.635.665.66171,758
06 Feb 20246.076.075.785.845.8463,155
05 Feb 20246.156.186.016.076.0782,994
02 Feb 20246.096.176.036.176.17926,889
01 Feb 20246.206.246.046.096.09267,384
31 Jan 20246.096.206.016.156.15136,662
30 Jan 20246.056.095.856.076.0790,969
29 Jan 20246.126.165.996.076.07107,504
26 Jan 20245.946.145.856.096.09229,121
25 Jan 20245.945.975.855.915.91120,622
24 Jan 20245.885.935.885.925.92153,814
23 Jan 20245.775.845.695.775.77145,722
22 Jan 20245.705.765.575.685.68455,801
19 Jan 20245.645.675.555.635.63126,567
18 Jan 20245.545.645.495.565.56162,468
17 Jan 20245.605.725.455.555.55485,734
16 Jan 20245.895.865.665.695.6987,601
15 Jan 20245.825.995.805.805.80145,413
12 Jan 20245.905.965.795.915.91261,822
11 Jan 20246.256.325.825.895.89321,206
10 Jan 20246.546.516.246.266.26188,400
09 Jan 20246.606.636.476.496.49459,710
08 Jan 20246.496.576.346.496.49130,843
05 Jan 20246.256.356.186.336.3392,827
04 Jan 20246.306.306.186.246.24142,776
03 Jan 20246.636.676.186.266.26276,512
02 Jan 20246.506.686.476.626.62789,870
29 Dec 20236.426.506.426.436.4363,569
28 Dec 20236.576.576.436.466.4694,307
27 Dec 20236.416.546.366.516.51114,255
22 Dec 20236.476.516.416.516.5167,764
21 Dec 20236.456.536.436.476.47244,726
20 Dec 20236.396.506.346.496.49495,170
19 Dec 20236.426.486.396.436.43120,681
18 Dec 20236.506.476.386.436.43200,116
15 Dec 20236.606.746.456.486.48573,413
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...