Tel Aviv - Delayed Quote
ILA
Smart Shooter Ltd. (SMSH.TA)
1,747.00
-47.00
(-2.62%)
As of 2:51:19 PM GMT+2. Market Open.
Currency in ILA
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 4, 2026
|
1,794.00 | 1,770.00 | 1,720.00 | 1,725.00 | 1,725.00 | 75,207 |
|
Nov 3, 2026
|
1,879.00 | 1,879.00 | 1,778.00 | 1,794.00 | 1,794.00 | 125,113 |
|
Nov 2, 2026
|
1,926.00 | 1,987.00 | 1,870.00 | 1,870.00 | 1,870.00 | 201,474 |
|
Oct 30, 2026
|
1,934.00 | 1,934.00 | 1,873.00 | 1,926.00 | 1,926.00 | 129,104 |
|
Oct 29, 2026
|
1,881.00 | 1,917.00 | 1,835.00 | 1,906.00 | 1,906.00 | 26,260 |
|
Oct 28, 2026
|
1,892.00 | 1,950.00 | 1,835.00 | 1,881.00 | 1,881.00 | 60,626 |
|
Oct 26, 2026
|
1,946.00 | 1,950.00 | 1,813.00 | 1,892.00 | 1,892.00 | 189,929 |
|
Oct 23, 2026
|
1,979.00 | 2,000.00 | 1,930.00 | 1,946.00 | 1,946.00 | 37,558 |
|
Oct 22, 2026
|
1,940.00 | 1,991.00 | 1,882.00 | 1,979.00 | 1,979.00 | 111,099 |
|
Oct 21, 2026
|
1,915.00 | 2,014.00 | 1,891.00 | 1,940.00 | 1,940.00 | 172,218 |
|
Oct 20, 2026
|
1,961.00 | 2,015.00 | 1,859.00 | 1,915.00 | 1,915.00 | 126,510 |
|
Oct 19, 2026
|
1,893.00 | 1,998.00 | 1,893.00 | 1,961.00 | 1,961.00 | 119,057 |
|
Oct 16, 2026
|
1,909.00 | 1,965.00 | 1,906.00 | 1,920.00 | 1,920.00 | 25,450 |
|
Oct 15, 2026
|
1,815.00 | 1,916.00 | 1,790.00 | 1,909.00 | 1,909.00 | 312,989 |
|
Oct 14, 2026
|
1,777.00 | 1,820.00 | 1,777.00 | 1,815.00 | 1,815.00 | 62,934 |
|
Oct 13, 2026
|
1,787.00 | 1,830.00 | 1,765.00 | 1,777.00 | 1,777.00 | 271,650 |
|
Oct 12, 2026
|
1,839.00 | 1,868.00 | 1,722.00 | 1,787.00 | 1,787.00 | 306,899 |
|
Oct 9, 2026
|
1,780.00 | 1,856.00 | 1,780.00 | 1,839.00 | 1,839.00 | 67,857 |
|
Oct 8, 2026
|
1,753.00 | 1,833.00 | 1,753.00 | 1,785.00 | 1,785.00 | 165,967 |
|
Oct 7, 2026
|
1,710.00 | 1,821.00 | 1,681.00 | 1,770.00 | 1,770.00 | 434,905 |
|
Oct 6, 2026
|
1,756.00 | 1,800.00 | 1,700.00 | 1,710.00 | 1,710.00 | 216,274 |
|
Oct 5, 2026
|
1,835.00 | 1,890.00 | 1,765.00 | 1,783.00 | 1,783.00 | 235,433 |
|
Oct 1, 2026
|
2,040.00 | 2,069.00 | 1,831.00 | 1,833.00 | 1,833.00 | 252,847 |
|
Sep 30, 2026
|
1,950.00 | 2,051.00 | 1,820.00 | 2,000.00 | 2,000.00 | 1,071,402 |
|
Sep 29, 2026
|
1,543.00 | 1,560.00 | 1,484.00 | 1,531.00 | 1,531.00 | 56,176 |
|
Sep 28, 2026
|
1,470.00 | 1,643.00 | 1,470.00 | 1,569.00 | 1,569.00 | 155,670 |
|
Sep 24, 2026
|
1,524.00 | 1,547.00 | 1,464.00 | 1,490.00 | 1,490.00 | 153,832 |
|
Sep 23, 2026
|
1,500.00 | 1,547.00 | 1,450.00 | 1,524.00 | 1,524.00 | 87,999 |
|
Sep 22, 2026
|
1,450.00 | 1,523.00 | 1,420.00 | 1,501.00 | 1,501.00 | 283,310 |
|
Sep 17, 2026
|
1,465.00 | 1,477.00 | 1,390.00 | 1,450.00 | 1,450.00 | 321,363 |
|
Sep 16, 2026
|
1,511.00 | 1,538.00 | 1,466.00 | 1,480.00 | 1,480.00 | 229,279 |
|
Sep 15, 2026
|
1,572.00 | 1,597.00 | 1,529.00 | 1,538.00 | 1,538.00 | 70,259 |
|
Sep 14, 2026
|
1,653.00 | 1,653.00 | 1,562.00 | 1,572.00 | 1,572.00 | 121,614 |
|
Sep 10, 2026
|
1,638.00 | 1,693.00 | 1,606.00 | 1,653.00 | 1,653.00 | 123,430 |
|
Sep 9, 2026
|
1,692.00 | 1,692.00 | 1,630.00 | 1,632.00 | 1,632.00 | 148,798 |
|
Sep 8, 2026
|
1,766.00 | 1,762.00 | 1,688.00 | 1,692.00 | 1,692.00 | 381,093 |
|
Sep 7, 2026
|
1,786.00 | 1,810.00 | 1,755.00 | 1,766.00 | 1,766.00 | 80,763 |
|
Sep 4, 2026
|
1,750.00 | 1,797.00 | 1,733.00 | 1,786.00 | 1,786.00 | 172,571 |
|
Sep 3, 2026
|
1,781.00 | 1,835.00 | 1,768.00 | 1,785.00 | 1,785.00 | 97,741 |
|
Sep 2, 2026
|
1,848.00 | 1,877.00 | 1,755.00 | 1,787.00 | 1,787.00 | 184,045 |
|
Sep 1, 2026
|
1,783.00 | 1,863.00 | 1,746.00 | 1,841.00 | 1,841.00 | 160,969 |
|
Aug 31, 2026
|
1,776.00 | 1,808.00 | 1,763.00 | 1,786.00 | 1,786.00 | 184,973 |
|
Aug 28, 2026
|
1,700.00 | 1,788.00 | 1,658.00 | 1,757.00 | 1,757.00 | 256,174 |
|
Aug 27, 2026
|
1,796.00 | 1,796.00 | 1,640.00 | 1,727.00 | 1,727.00 | 920,719 |
|
Aug 26, 2026
|
1,900.00 | 1,925.00 | 1,771.00 | 1,796.00 | 1,796.00 | 288,725 |
|
Aug 25, 2026
|
2,138.00 | 2,138.00 | 1,865.00 | 1,870.00 | 1,870.00 | 693,928 |
|
Aug 24, 2026
|
2,205.00 | 2,310.00 | 2,150.00 | 2,227.00 | 2,227.00 | 214,319 |
|
Aug 21, 2026
|
2,184.00 | 2,267.00 | 2,162.00 | 2,248.00 | 2,248.00 | 58,273 |
|
Aug 20, 2026
|
2,190.00 | 2,226.00 | 2,156.00 | 2,184.00 | 2,184.00 | 32,195 |
|
Aug 19, 2026
|
2,194.00 | 2,222.00 | 2,167.00 | 2,190.00 | 2,190.00 | 14,298 |
|
Aug 18, 2026
|
2,216.00 | 2,265.00 | 2,153.00 | 2,194.00 | 2,194.00 | 55,377 |
|
Aug 17, 2026
|
2,230.00 | 2,253.00 | 2,167.00 | 2,216.00 | 2,216.00 | 70,286 |
|
Aug 14, 2026
|
2,260.00 | 2,260.00 | 2,122.00 | 2,230.00 | 2,230.00 | 69,205 |
|
Aug 13, 2026
|
2,295.00 | 2,335.00 | 2,257.00 | 2,260.00 | 2,260.00 | 58,193 |
|
Aug 12, 2026
|
2,290.00 | 2,370.00 | 2,275.00 | 2,295.00 | 2,295.00 | 55,666 |
|
Aug 11, 2026
|
2,345.00 | 2,345.00 | 2,210.00 | 2,298.00 | 2,298.00 | 135,684 |
|
Aug 10, 2026
|
2,498.00 | 2,498.00 | 2,283.00 | 2,345.00 | 2,345.00 | 164,436 |
|
Aug 7, 2026
|
2,499.00 | 2,499.00 | 2,421.00 | 2,465.00 | 2,465.00 | 49,237 |
|
Aug 6, 2026
|
2,387.00 | 2,499.00 | 2,340.00 | 2,499.00 | 2,499.00 | 672,368 |
|
Aug 5, 2026
|
2,280.00 | 2,386.00 | 2,231.00 | 2,355.00 | 2,355.00 | 90,721 |
|
Aug 4, 2026
|
2,448.00 | 2,505.00 | 2,203.00 | 2,272.00 | 2,272.00 | 284,163 |
|
Aug 3, 2026
|
2,497.00 | 2,500.00 | 2,400.00 | 2,407.00 | 2,407.00 | 113,561 |
|
Jul 31, 2026
|
2,465.00 | 2,567.00 | 2,470.00 | 2,497.00 | 2,497.00 | 31,891 |
|
Jul 30, 2026
|
2,534.00 | 2,520.00 | 2,442.00 | 2,465.00 | 2,465.00 | 27,794 |
|
Jul 29, 2026
|
2,542.00 | 2,697.00 | 2,300.00 | 2,534.00 | 2,534.00 | 86,237 |
|
Jul 28, 2026
|
2,530.00 | 2,636.00 | 2,530.00 | 2,542.00 | 2,542.00 | 59,386 |
|
Jul 27, 2026
|
2,600.00 | 2,700.00 | 2,591.00 | 2,643.00 | 2,643.00 | 84,306 |
|
Jul 24, 2026
|
2,545.00 | 2,648.00 | 2,545.00 | 2,608.00 | 2,608.00 | 60,911 |
|
Jul 22, 2026
|
2,581.00 | 2,649.00 | 2,502.00 | 2,545.00 | 2,545.00 | 61,421 |
|
Jul 21, 2026
|
2,600.00 | 2,620.00 | 2,570.00 | 2,581.00 | 2,581.00 | 34,085 |
|
Jul 20, 2026
|
2,556.00 | 2,650.00 | 2,549.00 | 2,572.00 | 2,572.00 | 43,071 |
|
Jul 17, 2026
|
2,600.00 | 2,611.00 | 2,430.00 | 2,556.00 | 2,556.00 | 53,430 |
|
Jul 16, 2026
|
2,676.00 | 2,745.00 | 2,600.00 | 2,632.00 | 2,632.00 | 247,656 |
|
Jul 15, 2026
|
2,589.00 | 2,689.00 | 2,568.00 | 2,676.00 | 2,676.00 | 236,888 |
|
Jul 14, 2026
|
2,482.00 | 2,570.00 | 2,481.00 | 2,536.00 | 2,536.00 | 150,025 |
|
Jul 13, 2026
|
2,500.00 | 2,550.00 | 2,450.00 | 2,482.00 | 2,482.00 | 80,797 |
|
Jul 10, 2026
|
2,620.00 | 2,620.00 | 2,502.00 | 2,525.00 | 2,525.00 | 23,390 |
|
Jul 9, 2026
|
2,510.00 | 2,620.00 | 2,433.00 | 2,590.00 | 2,590.00 | 241,512 |
|
Jul 8, 2026
|
2,720.00 | 2,745.00 | 2,585.00 | 2,590.00 | 2,590.00 | 210,689 |
|
Jul 7, 2026
|
2,600.00 | 2,755.00 | 2,574.00 | 2,720.00 | 2,720.00 | 286,159 |
|
Jul 6, 2026
|
2,525.00 | 2,650.00 | 2,515.00 | 2,600.00 | 2,600.00 | 356,542 |
|
Jul 3, 2026
|
2,399.00 | 2,550.00 | 2,360.00 | 2,524.00 | 2,524.00 | 135,779 |
|
Jul 2, 2026
|
2,400.00 | 2,444.00 | 2,333.00 | 2,400.00 | 2,400.00 | 379,567 |
|
Jul 1, 2026
|
2,271.00 | 2,450.00 | 2,270.00 | 2,400.00 | 2,400.00 | 353,289 |
|
Jun 30, 2026
|
2,263.00 | 2,400.00 | 2,091.00 | 2,271.00 | 2,271.00 | 292,761 |
|
Jun 29, 2026
|
2,220.00 | 2,320.00 | 2,150.00 | 2,263.00 | 2,263.00 | 581,488 |
|
Jun 26, 2026
|
2,279.00 | 2,279.00 | 2,279.00 | 2,279.00 | 2,279.00 | - |
|
Jun 25, 2026
|
2,224.00 | 2,356.00 | 2,190.00 | 2,279.00 | 2,279.00 | 80,239 |
|
Jun 24, 2026
|
2,193.00 | 2,302.00 | 2,165.00 | 2,224.00 | 2,224.00 | 60,520 |
|
Jun 23, 2026
|
2,198.00 | 2,248.00 | 2,041.00 | 2,193.00 | 2,193.00 | 107,834 |
|
Jun 22, 2026
|
2,344.00 | 2,344.00 | 2,170.00 | 2,198.00 | 2,198.00 | 81,219 |
|
Jun 19, 2026
|
2,220.00 | 2,327.00 | 2,172.00 | 2,300.00 | 2,300.00 | 71,184 |
|
Jun 18, 2026
|
2,200.00 | 2,224.00 | 2,095.00 | 2,220.00 | 2,220.00 | 152,342 |
|
Jun 17, 2026
|
2,390.00 | 2,420.00 | 2,180.00 | 2,221.00 | 2,221.00 | 169,358 |
|
Jun 16, 2026
|
2,419.00 | 2,445.00 | 2,337.00 | 2,390.00 | 2,390.00 | 173,887 |
|
Jun 15, 2026
|
2,340.00 | 2,400.00 | 2,200.00 | 2,378.00 | 2,378.00 | 217,394 |
|
Jun 12, 2026
|
2,325.00 | 2,435.00 | 2,325.00 | 2,384.00 | 2,384.00 | 107,005 |
|
Jun 11, 2026
|
2,399.00 | 2,440.00 | 2,290.00 | 2,325.00 | 2,325.00 | 185,336 |
|
Jun 10, 2026
|
2,440.00 | 2,452.00 | 2,270.00 | 2,397.00 | 2,397.00 | 210,507 |
|
Jun 9, 2026
|
2,580.00 | 2,580.00 | 2,407.00 | 2,470.00 | 2,470.00 | 621,526 |
|
Jun 8, 2026
|
2,601.00 | 2,663.00 | 2,400.00 | 2,429.00 | 2,429.00 | 204,804 |
|
Jun 5, 2026
|
2,628.00 | 2,729.00 | 2,460.00 | 2,613.00 | 2,613.00 | 92,955 |
|
Jun 4, 2026
|
2,580.00 | 2,628.00 | 2,394.00 | 2,628.00 | 2,628.00 | 301,572 |
|
Jun 3, 2026
|
2,765.00 | 2,819.00 | 2,574.00 | 2,628.00 | 2,628.00 | 265,831 |
|
Jun 2, 2026
|
2,601.00 | 2,765.00 | 2,354.00 | 2,730.00 | 2,730.00 | 411,276 |
|
Jun 1, 2026
|
2,529.00 | 2,688.00 | 2,527.00 | 2,560.00 | 2,560.00 | 1,146,480 |
|
May 29, 2026
|
2,550.00 | 2,550.00 | 2,450.00 | 2,467.00 | 2,467.00 | 211,081 |
|
May 28, 2026
|
2,239.00 | 2,600.00 | 2,234.00 | 2,553.00 | 2,553.00 | 660,343 |
|
May 27, 2026
|
2,430.00 | 2,430.00 | 2,206.00 | 2,217.00 | 2,217.00 | 132,213 |
|
May 26, 2026
|
2,280.00 | 2,380.00 | 2,249.00 | 2,335.00 | 2,335.00 | 156,389 |
|
May 25, 2026
|
2,420.00 | 2,450.00 | 2,218.00 | 2,249.00 | 2,249.00 | 275,842 |
|
May 20, 2026
|
2,154.00 | 2,420.00 | 2,148.00 | 2,420.00 | 2,420.00 | 633,749 |
|
May 19, 2026
|
2,147.00 | 2,174.00 | 2,066.00 | 2,114.00 | 2,114.00 | 133,391 |
|
May 18, 2026
|
2,098.00 | 2,245.00 | 2,023.00 | 2,125.00 | 2,125.00 | 339,895 |
|
May 15, 2026
|
20.60 | 21.00 | 20.60 | 20.98 | 20.98 | 48,543 |
|
May 14, 2026
|
22.54 | 22.60 | 20.50 | 21.00 | 21.00 | 328,752 |
|
May 13, 2026
|
22.70 | 22.99 | 21.27 | 22.20 | 22.20 | 321,096 |
|
May 12, 2026
|
20.79 | 23.00 | 20.00 | 22.65 | 22.65 | 628,535 |
|
May 11, 2026
|
20.75 | 21.28 | 19.95 | 20.10 | 20.10 | 1,323,439 |
|
May 8, 2026
|
17.66 | 18.31 | 17.66 | 18.00 | 18.00 | 107,525 |
|
May 7, 2026
|
18.49 | 19.00 | 17.57 | 17.92 | 17.92 | 185,333 |
|
May 6, 2026
|
19.80 | 19.80 | 17.90 | 18.11 | 18.11 | 319,689 |
|
May 5, 2026
|
20.44 | 20.44 | 19.59 | 19.85 | 19.85 | 123,731 |
|
May 4, 2026
|
21.00 | 21.33 | 20.22 | 20.36 | 20.36 | 200,372 |
|
May 1, 2026
|
20.60 | 21.20 | 20.15 | 20.36 | 20.36 | 100,681 |
|
Apr 30, 2026
|
21.33 | 21.33 | 20.15 | 20.44 | 20.44 | 133,852 |
|
Apr 29, 2026
|
19.47 | 21.85 | 19.08 | 21.33 | 21.33 | 741,115 |
|
Apr 28, 2026
|
18.89 | 19.33 | 18.19 | 19.15 | 19.15 | 202,931 |
|
Apr 27, 2026
|
18.65 | 19.56 | 18.64 | 18.89 | 18.89 | 203,284 |
|
Apr 24, 2026
|
18.68 | 18.77 | 18.41 | 18.67 | 18.67 | 19,464 |
|
Apr 23, 2026
|
19.20 | 19.70 | 18.55 | 18.68 | 18.68 | 220,765 |
|
Apr 20, 2026
|
19.02 | 19.02 | 18.47 | 18.97 | 18.97 | 27,944 |
|
Apr 17, 2026
|
18.60 | 19.10 | 18.52 | 18.90 | 18.90 | 64,728 |
|
Apr 16, 2026
|
18.42 | 18.66 | 18.12 | 18.60 | 18.60 | 145,896 |
|
Apr 15, 2026
|
18.72 | 18.91 | 18.31 | 18.66 | 18.66 | 36,186 |
|
Apr 14, 2026
|
19.44 | 19.44 | 18.30 | 18.72 | 18.72 | 55,575 |
|
Apr 13, 2026
|
19.12 | 19.80 | 18.69 | 18.98 | 18.98 | 153,913 |
|
Apr 10, 2026
|
19.80 | 19.80 | 18.87 | 19.12 | 19.12 | 275,692 |
|
Apr 9, 2026
|
18.55 | 20.10 | 18.55 | 19.20 | 19.20 | 697,979 |
|
Apr 6, 2026
|
18.30 | 18.54 | 17.99 | 18.49 | 18.49 | 109,120 |
|
Apr 3, 2026
|
18.07 | 18.78 | 18.07 | 18.21 | 18.21 | 51,630 |
|
Mar 31, 2026
|
17.21 | 18.07 | 17.00 | 18.07 | 18.07 | 295,118 |
|
Mar 30, 2026
|
17.88 | 17.95 | 16.50 | 17.21 | 17.21 | 307,391 |
|
Mar 27, 2026
|
18.50 | 18.50 | 17.69 | 17.88 | 17.88 | 169,809 |
|
Mar 26, 2026
|
20.39 | 20.64 | 19.10 | 19.32 | 19.32 | 302,052 |
|
Mar 25, 2026
|
18.55 | 19.16 | 18.26 | 19.12 | 19.12 | 130,442 |
|
Mar 24, 2026
|
19.30 | 19.80 | 18.25 | 18.36 | 18.36 | 188,441 |
|
Mar 23, 2026
|
19.22 | 20.88 | 19.00 | 19.41 | 19.41 | 463,703 |
|
Mar 20, 2026
|
18.96 | 19.32 | 18.88 | 19.22 | 19.22 | 43,975 |
|
Mar 19, 2026
|
19.50 | 19.50 | 18.71 | 18.80 | 18.80 | 204,962 |
|
Mar 18, 2026
|
19.14 | 19.59 | 18.05 | 19.40 | 19.40 | 1,377,829 |
|
Mar 17, 2026
|
19.81 | 19.81 | 18.60 | 19.14 | 19.14 | 263,652 |
|
Mar 16, 2026
|
20.79 | 20.79 | 19.60 | 19.72 | 19.72 | 298,499 |
|
Mar 13, 2026
|
20.15 | 20.25 | 19.50 | 19.80 | 19.80 | 212,125 |
|
Mar 12, 2026
|
20.37 | 21.08 | 19.21 | 19.70 | 19.70 | 296,774 |
|
Mar 11, 2026
|
21.74 | 22.22 | 18.40 | 20.07 | 20.07 | 1,029,894 |
|
Mar 10, 2026
|
24.81 | 25.50 | 21.09 | 21.56 | 21.56 | 701,356 |
|
Mar 9, 2026
|
23.20 | 25.67 | 22.88 | 23.85 | 23.85 | 1,316,485 |
|
Mar 6, 2026
|
21.54 | 23.99 | 21.28 | 22.30 | 22.30 | 984,625 |
|
Mar 5, 2026
|
19.50 | 21.15 | 19.40 | 20.00 | 20.00 | 2,153,502 |
