Tel Aviv - Delayed Quote
ILA
Lahav LR Real Estate Ltd (LAHAV.TA)
1,109.00
-79.00
(-6.65%)
At close: October 30 at 1:46:59 PM GMT+2
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
Oct 30, 2026
1,169.00
1,174.00
1,104.00
1,109.00
1,109.00
451,774
Oct 29, 2026
1,201.00
1,221.00
1,168.00
1,188.00
1,188.00
313,791
Oct 28, 2026
1,300.00
1,300.00
1,198.00
1,201.00
1,201.00
424,245
Oct 26, 2026
1,244.00
1,306.00
1,244.00
1,300.00
1,300.00
492,593
Oct 23, 2026
1,247.00
1,270.00
1,214.00
1,266.00
1,266.00
313,315
Oct 22, 2026
1,246.00
1,260.00
1,223.00
1,241.00
1,241.00
433,916
Oct 21, 2026
1,196.00
1,246.00
1,196.00
1,246.00
1,246.00
538,654
Oct 20, 2026
1,179.00
1,199.00
1,176.00
1,196.00
1,196.00
218,936
Oct 19, 2026
1,194.00
1,196.00
1,148.00
1,179.00
1,179.00
251,740
Oct 16, 2026
1,157.00
1,197.00
1,157.00
1,175.00
1,175.00
173,151
Oct 15, 2026
1,164.00
1,168.00
1,140.00
1,157.00
1,157.00
275,445
Oct 14, 2026
1,146.00
1,178.00
1,118.00
1,164.00
1,164.00
361,886
Oct 13, 2026
1,090.00
1,148.00
1,090.00
1,131.00
1,131.00
270,136
Oct 12, 2026
1,026.00
1,111.00
1,026.00
1,106.00
1,106.00
582,467
Oct 9, 2026
1,015.00
1,041.00
1,015.00
1,026.00
1,026.00
128,151
Oct 8, 2026
1,001.00
1,024.00
981.90
1,015.00
1,015.00
454,690
Oct 7, 2026
1,048.00
1,065.00
1,001.00
1,001.00
1,001.00
270,232
Oct 6, 2026
1,087.00
1,095.00
1,044.00
1,048.00
1,048.00
282,252
Oct 5, 2026
1,087.00
1,098.00
1,061.00
1,080.00
1,080.00
177,099
Oct 1, 2026
1,087.00
1,100.00
1,079.00
1,087.00
1,087.00
123,597
Sep 30, 2026
1,106.00
1,121.00
1,086.00
1,100.00
1,100.00
150,152
Sep 29, 2026
1,115.00
1,127.00
1,100.00
1,106.00
1,106.00
159,725
Sep 28, 2026
1,129.00
1,136.00
1,114.00
1,115.00
1,115.00
127,535
Sep 24, 2026
1,152.00
1,152.00
1,121.00
1,129.00
1,129.00
213,710
Sep 23, 2026
1,163.00
1,184.00
1,156.00
1,162.00
1,162.00
209,616
Sep 22, 2026
1,172.00
1,199.00
1,150.00
1,163.00
1,163.00
191,472
Sep 17, 2026
1,142.00
1,172.00
1,140.00
1,172.00
1,172.00
797,693
Sep 16, 2026
1,120.00
1,154.00
1,120.00
1,142.00
1,142.00
301,121
Sep 15, 2026
1,153.00
1,172.00
1,116.00
1,120.00
1,120.00
172,711
Sep 14, 2026
1,161.00
1,179.00
1,154.00
1,165.00
1,165.00
152,262
Sep 10, 2026
1,220.00
1,220.00
1,150.00
1,167.00
1,167.00
197,073
Sep 9, 2026
1,198.00
1,224.00
1,190.00
1,190.00
1,190.00
200,096
Sep 8, 2026
1,243.00
1,245.00
1,189.00
1,198.00
1,198.00
283,931
Sep 7, 2026
1,211.00
1,244.00
1,188.00
1,243.00
1,243.00
218,654
Sep 4, 2026
1,212.00
1,212.00
1,198.00
1,211.00
1,211.00
108,387
Sep 3, 2026
1,219.00
1,220.00
1,200.00
1,212.00
1,212.00
185,553
Sep 2, 2026
1,176.00
1,249.00
1,149.00
1,212.00
1,212.00
427,266
Sep 1, 2026
1,134.00
1,180.00
1,116.00
1,176.00
1,176.00
720,180
Aug 31, 2026
1,146.00
1,160.00
1,131.00
1,134.00
1,134.00
144,883
Aug 28, 2026
1,132.00
1,164.00
1,127.00
1,155.00
1,155.00
174,907
Aug 27, 2026
1,140.00
1,150.00
1,121.00
1,132.00
1,132.00
180,311
Aug 26, 2026
1,090.00
1,160.00
1,079.00
1,140.00
1,140.00
763,756
Aug 25, 2026
1,110.00
1,119.00
1,079.00
1,079.00
1,079.00
332,133
Aug 24, 2026
1,085.00
1,133.00
1,085.00
1,110.00
1,110.00
360,705
Aug 21, 2026
1,066.00
1,082.00
1,056.00
1,077.00
1,077.00
322,879
Aug 20, 2026
1,062.00
1,084.00
1,053.00
1,067.00
1,067.00
193,679
Aug 19, 2026
1,047.00
1,072.00
1,044.00
1,058.00
1,058.00
153,644
Aug 18, 2026
1,040.00
1,061.00
1,024.00
1,047.00
1,047.00
223,672
Aug 17, 2026
1,080.00
1,086.00
1,040.00
1,040.00
1,040.00
211,111
Aug 14, 2026
1,127.00
1,127.00
1,084.00
1,084.00
1,084.00
91,642
Aug 13, 2026
1,061.00
1,127.00
1,051.00
1,127.00
1,127.00
259,701
Aug 12, 2026
1,049.00
1,069.00
1,043.00
1,061.00
1,061.00
277,830
Aug 11, 2026
1,060.00
1,064.00
1,029.00
1,049.00
1,049.00
219,084
Aug 10, 2026
1,065.00
1,082.00
1,050.00
1,061.00
1,061.00
209,533
Aug 7, 2026
1,083.00
1,104.00
1,057.00
1,065.00
1,065.00
352,349
Aug 6, 2026
1,105.00
1,105.00
1,035.00
1,083.00
1,083.00
3,346,986
Aug 5, 2026
1,105.00
1,120.00
1,077.00
1,093.00
1,093.00
406,874
Aug 4, 2026
1,087.00
1,114.00
1,082.00
1,105.00
1,105.00
290,862
Aug 3, 2026
1,126.00
1,130.00
1,074.00
1,079.00
1,079.00
353,703
Jul 31, 2026
1,129.00
1,130.00
1,105.00
1,126.00
1,126.00
121,667
Jul 30, 2026
1,151.00
1,154.00
1,097.00
1,129.00
1,129.00
242,151
Jul 29, 2026
1,112.00
1,153.00
1,075.00
1,145.00
1,145.00
388,330
Jul 28, 2026
1,179.00
1,179.00
1,105.00
1,105.00
1,105.00
268,718
Jul 27, 2026
1,193.00
1,214.00
1,171.00
1,179.00
1,179.00
225,909
Jul 24, 2026
1,143.00
1,194.00
1,140.00
1,193.00
1,193.00
281,766
Jul 22, 2026
1,244.00
1,244.00
1,160.00
1,164.00
1,164.00
327,206
Jul 21, 2026
1,215.00
1,241.00
1,210.00
1,235.00
1,235.00
244,168
Jul 20, 2026
1,200.00
1,225.00
1,189.00
1,215.00
1,215.00
272,097
Jul 17, 2026
1,228.00
1,228.00
1,186.00
1,203.00
1,203.00
277,429
Jul 16, 2026
1,231.00
1,249.00
1,201.00
1,228.00
1,228.00
247,774
Jul 15, 2026
1,184.00
1,231.00
1,184.00
1,231.00
1,231.00
289,818
Jul 14, 2026
1,170.00
1,201.00
1,160.00
1,184.00
1,184.00
271,661
Jul 13, 2026
1,176.00
1,195.00
1,118.00
1,170.00
1,170.00
322,124
Jul 10, 2026
1,195.00
1,220.00
1,161.00
1,176.00
1,176.00
127,683
Jul 9, 2026
1,188.00
1,210.00
1,174.00
1,195.00
1,195.00
218,285
Jul 8, 2026
1,194.00
1,207.00
1,151.00
1,188.00
1,188.00
438,621
Jul 7, 2026
1,257.00
1,257.00
1,178.00
1,194.00
1,194.00
563,002
Jul 6, 2026
1,248.00
1,274.00
1,229.00
1,257.00
1,257.00
373,985
Jul 3, 2026
1,232.00
1,258.00
1,214.00
1,248.00
1,248.00
159,067
Jul 2, 2026
1,167.00
1,247.00
1,155.00
1,232.00
1,232.00
542,282
Jul 1, 2026
1,110.00
1,189.00
1,110.00
1,167.00
1,167.00
444,133
Jun 30, 2026
1,150.00
1,150.00
1,108.00
1,110.00
1,110.00
281,896
Jun 29, 2026
1,097.00
1,142.00
1,097.00
1,117.00
1,117.00
420,146
Jun 26, 2026
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
-
Jun 25, 2026
1,082.00
1,130.00
1,082.00
1,100.00
1,100.00
323,882
Jun 24, 2026
1,018.00
1,099.00
1,011.00
1,082.00
1,082.00
742,904
Jun 23, 2026
1,019.00
1,037.00
982.00
1,018.00
1,018.00
456,109
Jun 22, 2026
1,068.00
1,078.00
1,017.00
1,034.00
1,034.00
306,933
Jun 19, 2026
1,014.00
1,067.00
998.30
1,067.00
1,067.00
390,893
Jun 18, 2026
980.00
1,020.00
956.60
1,017.00
1,017.00
1,409,669
Jun 17, 2026
1,001.00
1,021.00
976.00
978.50
978.50
248,864
Jun 16, 2026
1,004.00
1,053.00
990.00
1,010.00
1,010.00
804,727
Jun 15, 2026
1,063.00
1,080.00
998.60
1,004.00
1,004.00
477,028
Jun 12, 2026
1,030.00
1,054.00
1,029.00
1,049.00
1,049.00
423,984
Jun 11, 2026
993.10
1,030.00
993.10
1,015.00
1,015.00
405,251
Jun 10, 2026
1,019.00
1,019.00
973.70
993.10
993.10
362,625
Jun 9, 2026
1,036.00
1,045.00
1,001.00
1,013.00
1,013.00
414,335
Jun 8, 2026
1,014.00
1,055.00
1,014.00
1,036.00
1,036.00
301,780
Jun 5, 2026
1,037.00
1,065.00
1,024.00
1,057.00
1,057.00
93,076
Jun 4, 2026
1,080.00
1,094.00
1,015.00
1,037.00
1,037.00
791,350
Jun 3, 2026
1,120.00
1,121.00
1,061.00
1,094.00
1,094.00
425,832
Jun 2, 2026
1,154.00
1,183.00
1,073.00
1,120.00
1,120.00
395,740
Jun 1, 2026
1,196.00
1,202.00
1,154.00
1,154.00
1,154.00
411,042
May 29, 2026
1,177.00
1,209.00
1,156.00
1,196.00
1,196.00
349,479
May 28, 2026
1,224.00
1,224.00
1,181.00
1,187.00
1,187.00
337,775
May 27, 2026
1,173.00
1,249.00
1,173.00
1,224.00
1,224.00
621,832
May 26, 2026
1,148.00
1,161.00
1,134.00
1,148.00
1,148.00
359,652
May 25, 2026
1,111.00
1,158.00
1,105.00
1,148.00
1,148.00
388,916
May 20, 2026
1,081.00
1,103.00
1,032.00
1,103.00
1,103.00
798,642
May 19, 2026
1,121.00
1,130.00
1,079.00
1,081.00
1,081.00
220,730
May 18, 2026
1,178.00
1,178.00
1,094.00
1,122.00
1,122.00
636,865
May 15, 2026
1,203.00
1,221.00
1,183.00
1,187.00
1,187.00
258,346
May 14, 2026
1,229.00
1,262.00
1,192.00
1,223.00
1,223.00
425,424
May 13, 2026
1,292.00
1,295.00
1,229.00
1,229.00
1,229.00
210,127
May 12, 2026
1,273.00
1,307.00
1,270.00
1,292.00
1,292.00
344,359
May 11, 2026
1,292.00
1,313.00
1,259.00
1,299.00
1,299.00
443,855
May 8, 2026
1,274.00
1,315.00
1,241.00
1,292.00
1,292.00
659,784
May 7, 2026
1,216.00
1,299.00
1,216.00
1,299.00
1,299.00
11,840,600
May 6, 2026
1,210.00
1,258.00
1,200.00
1,239.00
1,239.00
920,506
May 5, 2026
1,150.00
1,204.00
1,120.00
1,200.00
1,200.00
347,974
May 4, 2026
1,166.00
1,190.00
1,120.00
1,152.00
1,152.00
549,035
May 1, 2026
1,187.00
1,187.00
1,158.00
1,166.00
1,166.00
95,549
Apr 30, 2026
1,170.00
1,197.00
1,153.00
1,161.00
1,161.00
156,166
Apr 29, 2026
1,178.00
1,203.00
1,164.00
1,186.00
1,186.00
130,826
Apr 28, 2026
1,190.00
1,202.00
1,163.00
1,178.00
1,178.00
135,305
Apr 27, 2026
1,192.00
1,209.00
1,168.00
1,190.00
1,190.00
150,760
Apr 24, 2026
1,212.00
1,231.00
1,174.00
1,180.00
1,180.00
238,587
Apr 23, 2026
1,193.00
1,219.00
1,161.00
1,212.00
1,212.00
366,376
Apr 20, 2026
23.8794
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
1,202.00
1,203.00
1,153.00
1,170.00
1,170.00
590,592
Apr 17, 2026
1,170.00
1,232.00
1,168.00
1,226.00
1,225.76
483,976
Apr 16, 2026
1,125.00
1,174.00
1,125.00
1,164.00
1,163.77
422,344
Apr 15, 2026
1,118.00
1,125.00
1,099.00
1,114.00
1,113.78
448,571
Apr 14, 2026
1,134.00
1,136.00
1,087.00
1,121.00
1,120.78
776,430
Apr 13, 2026
1,175.00
1,175.00
1,110.00
1,134.00
1,133.78
1,242,957
Apr 10, 2026
1,116.00
1,190.00
1,109.00
1,175.00
1,174.77
1,462,379
Apr 9, 2026
1,092.00
1,136.00
1,086.00
1,116.00
1,115.78
433,862
Apr 6, 2026
1,092.00
1,110.00
1,070.00
1,079.00
1,078.79
127,363
Apr 3, 2026
1,083.00
1,135.00
1,060.00
1,092.00
1,091.79
149,246
Mar 31, 2026
1,088.00
1,108.00
1,072.00
1,081.00
1,080.79
156,407
Mar 30, 2026
1,070.00
1,092.00
1,037.00
1,083.00
1,082.79
218,179
Mar 27, 2026
1,160.00
1,160.00
1,070.00
1,088.00
1,087.79
487,450
Mar 26, 2026
1,090.00
1,168.00
1,084.00
1,149.00
1,148.78
920,854
Mar 25, 2026
1,121.00
1,140.00
1,090.00
1,104.00
1,103.78
359,311
Mar 24, 2026
1,085.00
1,133.00
1,060.00
1,121.00
1,120.78
382,155
Mar 23, 2026
1,047.00
1,101.00
1,005.00
1,085.00
1,084.79
446,136
Mar 20, 2026
1,040.00
1,087.00
1,040.00
1,051.00
1,050.80
348,911
Mar 19, 2026
1,034.00
1,062.00
1,015.00
1,040.00
1,039.80
157,567
Mar 18, 2026
1,021.00
1,038.00
1,016.00
1,034.00
1,033.80
155,224
Mar 17, 2026
1,000.00
1,038.00
1,000.00
1,021.00
1,020.80
350,180
Mar 16, 2026
1,018.00
1,028.00
990.10
1,000.00
999.81
224,881
Mar 13, 2026
978.20
1,017.00
962.00
1,017.00
1,016.80
121,069
Mar 12, 2026
1,003.00
1,003.00
973.10
978.20
978.01
120,504
Mar 11, 2026
1,000.00
1,008.00
964.60
1,003.00
1,002.80
179,482
Mar 10, 2026
1,020.00
1,030.00
997.20
1,000.00
999.81
230,594
Mar 9, 2026
1,025.00
1,025.00
985.10
1,020.00
1,019.80
191,411
Mar 6, 2026
1,035.00
1,043.00
1,014.00
1,025.00
1,024.80
259,686
Mar 5, 2026
1,013.00
1,036.00
1,008.00
1,035.00
1,034.80
299,137
Mar 4, 2026
1,021.00
1,038.00
1,000.00
1,013.00
1,012.80
211,232
Mar 2, 2026
999.00
1,032.00
993.80
1,021.00
1,020.80
389,473
Feb 27, 2026
971.90
999.70
966.00
982.20
982.01
353,886
Feb 26, 2026
973.80
985.00
942.00
971.90
971.71
381,026
Feb 25, 2026
982.50
999.80
950.10
973.80
973.61
256,388
Feb 24, 2026
1,019.00
1,019.00
966.90
982.50
982.31
454,867
Feb 23, 2026
1,039.00
1,045.00
1,010.00
1,019.00
1,018.80
660,188
Feb 20, 2026
1,029.00
1,052.00
1,026.00
1,033.00
1,032.80
358,926
Feb 19, 2026
1,100.00
1,107.00
1,030.00
1,040.00
1,039.80
862,828
Feb 18, 2026
1,153.00
1,155.00
1,103.00
1,107.00
1,106.78
444,259
Feb 17, 2026
1,181.00
1,188.00
1,145.00
1,153.00
1,152.78
643,767
Feb 16, 2026
1,162.00
1,192.00
1,162.00
1,181.00
1,180.77
747,351
Feb 13, 2026
1,170.00
1,186.00
1,124.00
1,162.00
1,161.77
196,664
Feb 12, 2026
1,110.00
1,178.00
1,110.00
1,170.00
1,169.77
1,078,886
Feb 11, 2026
1,093.00
1,098.00
1,075.00
1,094.00
1,093.79
232,461
Feb 10, 2026
1,045.00
1,093.00
1,045.00
1,093.00
1,092.79
441,035
Feb 9, 2026
1,007.00
1,058.00
1,007.00
1,045.00
1,044.80
378,284
Feb 6, 2026
1,011.00
1,011.00
988.10
1,007.00
1,006.80
123,651
Feb 5, 2026
1,008.00
1,029.00
998.60
1,011.00
1,010.80
765,710
Feb 4, 2026
980.00
1,024.00
972.50
1,008.00
1,007.80
618,916
Feb 3, 2026
942.30
959.10
937.00
956.00
955.81
100,461
Feb 2, 2026
954.50
954.50
926.00
942.30
942.12
122,759
Jan 30, 2026
963.00
963.00
942.50
951.20
951.01
56,287
Jan 29, 2026
967.70
980.00
950.00
963.00
962.81
104,177
Jan 28, 2026
967.70
978.40
951.00
967.70
967.51
729,576
Jan 27, 2026
948.80
968.00
946.00
966.40
966.21
215,727
Jan 26, 2026
944.10
964.00
944.10
948.80
948.62
158,660
Jan 23, 2026
948.80
953.30
937.00
944.10
943.92
445,729
Jan 22, 2026
925.00
945.80
923.00
945.00
944.82
411,705
Jan 21, 2026
950.00
960.00
912.00
914.10
913.92
246,203
Jan 20, 2026
939.80
954.00
925.00
946.00
945.82
266,098
Jan 19, 2026
922.90
943.90
918.30
927.90
927.72
513,729
Jan 16, 2026
912.00
936.00
903.90
918.30
918.12
812,998
Jan 15, 2026
897.20
909.20
886.00
907.80
907.62
238,249
Jan 14, 2026
882.00
907.60
881.00
897.20
897.03
198,198
Jan 13, 2026
894.00
894.00
868.00
882.00
881.83
275,567
Jan 12, 2026
903.10
911.80
879.90
887.90
887.73
385,802
Jan 9, 2026
889.90
908.00
889.90
903.10
902.92
72,182
Jan 8, 2026
890.00
903.40
880.00
889.90
889.73
215,874
Jan 7, 2026
896.60
896.60
873.50
882.60
882.43
173,867
Jan 6, 2026
909.80
918.40
893.00
896.60
896.43
280,449
Jan 5, 2026
878.00
916.00
878.00
909.80
909.62
374,739
Jan 1, 2026
852.00
885.00
835.80
878.00
877.83
289,365
Dec 31, 2025
852.10
852.10
835.00
840.00
839.84
937,729
Dec 30, 2025
818.80
852.10
814.10
852.10
851.93
711,560
Dec 29, 2025
820.30
838.00
807.10
818.80
818.64
99,916
Dec 25, 2025
836.00
836.00
811.00
815.00
814.84
59,126
Dec 24, 2025
813.90
832.80
813.90
826.30
826.14
122,108
Dec 23, 2025
820.90
821.00
806.10
813.90
813.74
102,419
Dec 22, 2025
816.20
830.00
816.20
820.90
820.74
124,829
Dec 18, 2025
780.20
785.00
774.00
776.30
776.15
112,713
Dec 17, 2025
765.80
787.00
764.00
780.20
780.05
153,287
Dec 16, 2025
756.90
773.40
756.10
765.80
765.65
149,542
Dec 15, 2025
772.90
773.40
760.00
770.70
770.55
89,522
Dec 11, 2025
745.50
774.00
740.00
773.80
773.65
182,665
Dec 10, 2025
746.40
746.40
733.00
745.50
745.35
277,689
Dec 9, 2025
744.50
750.00
738.00
746.40
746.25
190,423
Dec 8, 2025
748.80
748.80
720.20
746.80
746.65
157,661
Dec 4, 2025
714.90
729.00
714.90
725.90
725.76
818,441
Dec 3, 2025
715.20
736.60
710.00
714.90
714.76
244,870
Dec 2, 2025
715.20
715.20
703.90
715.20
715.06
576,663
Dec 1, 2025
720.00
725.90
711.00
715.20
715.06
105,592
Nov 27, 2025
691.70
722.50
690.90
696.10
695.96
149,199
Nov 26, 2025
666.00
694.30
666.00
691.70
691.57
772,245
Nov 25, 2025
647.70
655.00
635.00
644.70
644.57
43,340
Nov 24, 2025
649.90
650.00
633.60
647.70
647.57
80,514
Nov 20, 2025
658.00
658.00
642.00
651.50
651.37
28,787
Nov 19, 2025
650.80
660.00
647.20
652.60
652.47
43,975
Nov 18, 2025
654.00
654.00
639.00
650.80
650.67
80,833
Nov 17, 2025
657.30
666.60
641.00
655.50
655.37
78,320
Nov 13, 2025
663.00
663.00
651.10
660.00
659.87
54,788
Nov 12, 2025
647.70
663.70
647.70
662.70
662.57
90,711
Nov 11, 2025
654.90
655.00
645.00
647.70
647.57
55,535
Nov 10, 2025
632.80
652.50
632.80
652.20
652.07
127,137
Nov 6, 2025
662.00
668.60
629.40
629.40
629.28
474,375
Nov 5, 2025
661.00
667.00
659.10
662.00
661.87
94,767
Nov 4, 2025
654.50
654.50
654.50
654.50
654.37
-
Nov 3, 2025
637.70
655.90
637.70
654.50
654.37
86,262
