Tel Aviv - Delayed Quote ILA

Carasso Motors Ltd. (CRSM.TA)

2,878.00
-7.00
(-0.24%)
At close: May 22 at 5:24:24 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
May 22, 20252,900.002,905.002,850.002,879.002,879.0020,309
May 21, 20253,045.003,051.002,879.002,885.002,885.0097,556
May 20, 20252,996.003,045.002,983.003,045.003,045.0067,572
May 19, 20253,110.003,110.003,110.003,110.003,110.00-
May 18, 20253,021.003,149.003,021.003,110.003,110.0031,029
May 15, 20253,031.003,101.003,001.003,094.003,094.0079,372
May 14, 20252,995.003,064.002,994.003,031.003,031.0071,933
May 13, 20253,066.003,066.002,993.002,995.002,995.0039,382
May 12, 20252,990.003,116.002,944.003,066.003,066.0082,550
May 11, 20252,871.002,950.002,871.002,931.002,931.0030,821
May 8, 20252,864.002,904.002,840.002,871.002,871.0064,661
May 7, 20252,840.002,915.002,813.002,867.002,867.0067,052
May 6, 20252,880.002,894.002,840.002,840.002,840.00285,178
May 5, 20252,860.002,890.002,784.002,880.002,880.0061,705
May 4, 20252,799.002,879.002,799.002,860.002,860.0021,255
Apr 29, 20252,860.002,879.002,799.002,799.002,799.00100,502
Apr 28, 20252,935.002,952.002,854.002,860.002,860.0044,377
Apr 27, 20252,999.002,999.002,893.002,935.002,935.0012,164
Apr 24, 20252,985.003,022.002,901.002,941.002,941.0034,885
Apr 23, 20252,904.003,034.002,904.003,016.003,016.0061,150
Apr 22, 20252,922.002,936.002,884.002,890.002,890.00147,391
Apr 21, 20252,993.002,993.002,904.002,922.002,922.0020,701
Apr 20, 20252,937.003,060.002,937.002,993.002,993.0015,606
Apr 17, 20252,948.002,973.002,875.002,937.002,937.0025,471
Apr 16, 20252,873.002,965.002,846.002,948.002,948.0052,171
Apr 15, 20252,885.002,932.002,854.002,873.002,873.0024,687
Apr 14, 20252,837.002,903.002,836.002,885.002,885.0027,767
Apr 10, 20252,759.002,844.002,759.002,814.002,814.0060,403
Apr 9, 20252,684.002,684.002,622.002,679.002,679.00124,844
Apr 8, 20252,696.002,738.002,685.002,700.002,700.00109,321
Apr 7, 20252,799.002,799.002,600.002,685.002,685.00294,732
Apr 6, 20252,924.002,924.002,771.002,799.002,799.0053,191
Apr 3, 20253,023.003,045.002,924.002,924.002,924.0035,341
Apr 2, 20252,893.003,065.002,865.003,023.003,023.0042,193
Apr 1, 20252,865.002,945.002,864.002,894.002,894.0034,669
Mar 31, 20252,860.002,880.002,758.002,865.002,865.0055,528
Mar 30, 20252,920.002,920.002,860.002,865.002,865.0015,698
Mar 27, 20252,918.002,953.002,880.002,920.002,920.0056,907
Mar 26, 20253,100.003,101.002,902.002,920.002,920.0092,861
Mar 25, 20253,034.003,086.002,982.003,011.003,011.0041,245
Mar 24, 20252,920.003,051.002,920.003,034.003,034.0069,825
Mar 23, 20253,074.003,074.002,888.002,920.002,920.0035,331
Mar 20, 20253,096.003,134.003,053.003,074.003,074.0049,448
Mar 19, 20253,249.003,249.003,065.003,096.003,096.0057,532
Mar 18, 20253,315.003,315.003,148.003,157.003,157.0052,269
Mar 17, 20253,371.003,433.003,291.003,315.003,315.0030,997
Mar 16, 20253,440.003,440.003,372.003,401.003,401.0012,796
Mar 13, 20253,400.003,400.003,350.003,371.003,371.0027,631
Mar 12, 20253,350.003,392.003,283.003,388.003,388.0030,129
Mar 11, 20253,269.003,273.003,174.003,262.003,262.0038,613
Mar 10, 20253,294.003,348.003,244.003,269.003,269.0041,557
Mar 9, 20253,239.003,334.003,235.003,294.003,294.0020,294
Mar 6, 20253,382.003,382.003,210.003,239.003,239.0062,998
Mar 5, 20253,296.003,391.003,290.003,382.003,382.0034,682
Mar 4, 20253,399.003,412.003,288.003,296.003,296.0041,440
Mar 3, 20253,399.003,423.003,383.003,415.003,415.00673,977
Mar 2, 20253,395.003,405.003,343.003,399.003,399.0018,675
Feb 27, 20253,367.003,401.003,354.003,395.003,395.0037,120
Feb 26, 20253,361.003,401.003,359.003,401.003,401.00231,952
Feb 25, 20253,387.003,404.003,340.003,361.003,361.0047,002
Feb 24, 20253,387.003,400.003,366.003,400.003,400.0099,266
Feb 23, 20253,273.003,396.003,273.003,387.003,387.0035,129
Feb 20, 20253,295.003,374.003,259.003,357.003,357.0065,970
Feb 19, 20253,300.003,300.003,201.003,295.003,295.0041,460
Feb 18, 20253,187.003,295.003,159.003,295.003,295.00106,403
Feb 17, 20253,001.003,187.003,000.003,187.003,187.0070,491
Feb 16, 20253,108.003,193.003,095.003,193.003,193.0061,865
Feb 13, 20253,181.003,195.003,161.003,191.003,191.0084,081
Feb 12, 20253,187.003,189.003,154.003,181.003,181.0039,470
Feb 11, 20253,180.003,187.003,146.003,187.003,187.0046,330
Feb 10, 20253,155.003,180.003,140.003,180.003,180.0096,728
Feb 9, 20253,077.003,155.003,051.003,155.003,155.0034,181
Feb 6, 20253,160.003,160.003,125.003,156.003,156.00153,857
Feb 5, 20253,005.003,158.002,991.003,156.003,156.00153,081
Feb 4, 20253,036.003,050.002,951.003,049.003,049.0081,318
Feb 3, 20252,907.003,055.002,880.003,036.003,036.00159,268
Feb 2, 20252,864.002,922.002,859.002,913.002,913.0037,209
Jan 30, 20252,786.002,882.002,785.002,864.002,864.0063,006
Jan 29, 20252,836.002,881.002,826.002,827.002,827.0032,322
Jan 28, 20252,824.002,869.002,802.002,836.002,836.0016,818
Jan 27, 20252,883.002,883.002,803.002,824.002,824.0033,974
Jan 26, 20252,894.002,900.002,852.002,883.002,883.0015,895
Jan 23, 20252,889.002,912.002,862.002,894.002,894.0038,833
Jan 22, 20252,861.002,885.002,853.002,884.002,884.0039,716
Jan 21, 20252,836.002,860.002,808.002,860.002,860.0053,476
Jan 20, 20252,857.002,857.002,791.002,820.002,820.0061,424
Jan 19, 20252,804.002,857.002,800.002,857.002,857.0054,628
Jan 16, 20252,778.002,820.002,778.002,801.002,801.0083,460
Jan 15, 20252,750.002,778.002,731.002,778.002,778.00401,130
Jan 14, 20252,720.002,755.002,713.002,750.002,750.0078,901
Jan 13, 20252,690.002,728.002,641.002,707.002,707.00108,546
Jan 12, 20252,717.002,742.002,674.002,690.002,690.0029,827
Jan 9, 20252,708.002,743.002,692.002,742.002,742.0082,346
Jan 8, 20252,700.002,701.002,636.002,696.002,696.0086,386
Jan 7, 20252,673.002,670.002,588.002,661.002,661.0070,847
Jan 6, 20252,648.002,693.002,647.002,673.002,673.0045,872
Jan 5, 20252,625.002,647.002,610.002,625.002,625.0023,663
Jan 2, 20252,600.002,625.002,515.002,625.002,625.0051,685
Jan 1, 20252,575.002,662.002,511.002,525.002,525.0070,349
Dec 31, 20242,600.002,600.002,562.002,575.002,575.0046,786
Dec 30, 20242,629.002,629.002,548.002,577.002,577.0033,315
Dec 29, 20242,555.002,571.002,544.002,547.002,547.0013,381
Dec 26, 20242,500.002,614.002,500.002,574.002,574.0058,917
Dec 25, 20242,598.002,614.002,534.002,542.002,542.0019,797
Dec 24, 20242,628.002,649.002,585.002,598.002,598.0021,331
Dec 23, 20242,654.002,680.002,621.002,625.002,625.0039,880
Dec 22, 20242,659.002,660.002,650.002,654.002,654.0018,506
Dec 19, 20242,660.002,660.002,590.002,648.002,648.0059,219
Dec 18, 20242,650.002,673.002,638.002,660.002,660.00120,712
Dec 17, 20242,630.002,647.002,617.002,647.002,647.0089,157
Dec 16, 20242,609.002,631.002,570.002,630.002,630.00129,447
Dec 15, 20242,609.002,609.002,560.002,570.002,570.0020,194
Dec 12, 20242,575.002,609.002,573.002,604.002,604.0084,105
Dec 11, 20242,527.002,594.002,485.002,575.002,575.00106,192
Dec 10, 20242,514.002,569.002,500.002,527.002,527.0075,112
Dec 9, 20242,444.002,515.002,428.002,514.002,514.0086,844
Dec 8, 20242,554.002,569.002,430.002,444.002,444.00218,101
Dec 5, 2024 77.7907 Dividend
Dec 5, 20242,579.002,637.002,549.002,554.002,554.0091,472
Dec 4, 20242,638.002,667.002,626.002,657.002,656.22112,310
Dec 3, 20242,546.002,619.002,538.002,619.002,618.23116,795
Dec 2, 20242,500.002,563.002,500.002,540.002,539.2654,562
Dec 1, 20242,470.002,577.002,470.002,537.002,536.2674,959
Nov 28, 20242,366.002,485.002,366.002,470.002,469.28148,513
Nov 27, 20242,353.002,364.002,329.002,353.002,352.3119,290
Nov 26, 20242,350.002,393.002,328.002,353.002,352.3141,411
Nov 25, 20242,229.002,328.002,229.002,328.002,327.32100,726
Nov 24, 20242,250.002,250.002,214.002,229.002,228.3517,946
Nov 21, 20242,266.002,266.002,241.002,250.002,249.3419,379
Nov 20, 20242,260.002,349.002,254.002,266.002,265.3476,811
Nov 19, 20242,207.002,250.002,179.002,249.002,248.34116,471
Nov 18, 20242,187.002,212.002,180.002,207.002,206.3557,472
Nov 17, 20242,199.002,218.002,176.002,187.002,186.3614,246
Nov 14, 20242,156.002,220.002,141.002,199.002,198.3640,393
Nov 13, 20242,163.002,201.002,151.002,156.002,155.3725,410
Nov 12, 20242,176.002,225.002,157.002,162.002,161.3759,647
Nov 11, 20242,221.002,227.002,170.002,176.002,175.3643,005
Nov 10, 20242,186.002,222.002,176.002,221.002,220.3568,255
Nov 7, 20242,170.002,186.002,117.002,186.002,185.36136,621
Nov 6, 20242,126.002,187.002,126.002,162.002,161.3778,953
Nov 5, 20242,089.002,127.002,087.002,126.002,125.3834,924
Nov 4, 20242,080.002,118.002,080.002,110.002,109.3889,036
Nov 3, 20242,065.002,090.002,052.002,089.002,088.3925,719
Oct 31, 20242,041.002,070.002,035.002,065.002,064.4069,566
Oct 30, 20242,035.002,042.002,027.002,041.002,040.4046,869
Oct 29, 20242,009.002,039.001,997.002,035.002,034.4035,473
Oct 28, 20242,044.002,044.001,997.002,009.002,008.4132,802
Oct 27, 20242,044.002,044.001,993.001,998.001,997.4230,755
Oct 22, 20242,044.002,044.001,996.002,000.001,999.4128,550
Oct 21, 20242,032.002,039.002,020.002,029.002,028.4125,671
Oct 20, 20242,045.002,045.002,011.002,032.002,031.4118,016
Oct 15, 20241,995.002,007.001,982.001,982.001,981.4238,579
Oct 14, 20241,997.002,006.001,981.001,995.001,994.4227,416
Oct 13, 20241,960.001,999.001,943.001,997.001,996.428,909
Oct 10, 20241,962.001,969.001,941.001,960.001,959.4324,102
Oct 9, 20241,960.001,982.001,960.001,962.001,961.4315,070
Oct 8, 20241,984.001,984.001,962.001,970.001,969.4222,484
Oct 7, 20241,939.001,993.001,939.001,984.001,983.4247,284
Oct 6, 20241,891.001,946.001,891.001,939.001,938.4333,800
Oct 1, 20241,991.001,995.001,889.001,891.001,890.4596,656
Sep 30, 20242,000.002,000.001,975.001,991.001,990.4217,128
Sep 29, 20241,990.002,005.001,989.002,000.001,999.4127,998
Sep 26, 20241,973.001,973.001,973.001,973.001,972.42-
Sep 25, 20241,960.001,984.001,952.001,973.001,972.4217,265
Sep 24, 20241,910.001,990.001,910.001,960.001,959.4353,936
Sep 23, 20241,910.001,950.001,870.001,910.001,909.4429,510
Sep 22, 20241,851.001,940.001,851.001,927.001,926.4439,305
Sep 19, 20241,952.001,976.001,879.001,903.001,902.4433,288
Sep 18, 20241,932.001,959.001,932.001,941.001,940.4331,586
Sep 17, 20241,970.001,983.001,931.001,931.001,930.4379,616
Sep 16, 20241,997.001,997.001,967.001,970.001,969.4226,344
Sep 15, 20241,987.001,999.001,968.001,997.001,996.4218,499
Sep 12, 20241,999.001,999.001,976.001,987.001,986.4228,570
Sep 11, 20241,981.001,999.001,956.001,971.001,970.4229,284
Sep 10, 20241,999.002,022.001,978.001,981.001,980.4222,566
Sep 9, 20242,041.002,041.001,975.001,999.001,998.4140,924
Sep 8, 20242,027.002,050.002,011.002,032.002,031.41170,599
Sep 5, 20242,030.002,030.002,030.002,030.002,029.41-
Sep 4, 20242,008.002,084.002,008.002,030.002,029.41205,218
Sep 3, 20241,979.002,019.001,960.002,008.002,007.41102,327
Sep 2, 20241,969.001,993.001,952.001,979.001,978.4293,213
Sep 1, 20241,971.002,046.001,951.001,969.001,968.4241,497
Aug 29, 2024 111.76489 Dividend
Aug 29, 20241,832.002,050.001,832.001,971.001,970.4255,795
Aug 28, 20241,974.002,035.001,974.002,031.002,029.2922,752
Aug 27, 20241,977.001,985.001,970.001,974.001,972.3465,093
Aug 26, 20241,970.001,988.001,970.001,977.001,975.3371,176
Aug 25, 20241,968.001,982.001,967.001,971.001,969.3432,407
Aug 22, 20241,969.001,990.001,952.001,968.001,966.3482,173
Aug 21, 20241,898.001,970.001,898.001,969.001,967.34110,217
Aug 20, 20241,920.001,940.001,897.001,898.001,896.4025,439
Aug 19, 20241,920.001,920.001,872.001,920.001,918.3833,799
Aug 18, 20241,852.001,928.001,852.001,920.001,918.3820,199
Aug 15, 20241,846.001,866.001,844.001,852.001,850.4430,813
Aug 14, 20241,864.001,889.001,841.001,846.001,844.4449,814
Aug 12, 20241,801.001,878.001,801.001,864.001,862.4325,268
Aug 11, 20241,875.001,917.001,875.001,894.001,892.408,522
Aug 8, 20241,818.001,913.001,813.001,875.001,873.4247,797
Aug 7, 20241,776.001,850.001,776.001,818.001,816.4733,191
Aug 6, 20241,789.001,869.001,764.001,776.001,774.5019,960
Aug 5, 20241,751.001,789.001,735.001,780.001,778.5031,613
Aug 4, 20241,824.001,824.001,768.001,781.001,779.5018,393
Aug 1, 20241,807.001,894.001,807.001,824.001,822.4689,486
Jul 31, 20241,914.001,936.001,884.001,895.001,893.4020,541
Jul 30, 20241,918.001,968.001,893.001,914.001,912.3921,591
Jul 29, 20241,939.001,972.001,913.001,918.001,916.3826,013
Jul 28, 20241,986.001,986.001,922.001,939.001,937.3724,261
Jul 25, 20241,978.002,013.001,974.001,987.001,985.3352,201
Jul 24, 20241,950.001,996.001,950.001,996.001,994.3243,009
Jul 23, 20241,988.001,988.001,938.001,958.001,956.3541,128
Jul 22, 20241,945.001,965.001,934.001,950.001,948.3616,422
Jul 21, 20241,964.001,965.001,928.001,945.001,943.3619,136
Jul 18, 20241,979.001,972.001,943.001,964.001,962.3425,107
Jul 17, 20241,970.001,989.001,964.001,979.001,977.3331,771
Jul 16, 20241,946.002,000.001,946.001,960.001,958.3541,695
Jul 15, 20241,986.001,999.001,956.001,959.001,957.3543,203
Jul 14, 20241,996.001,996.001,967.001,986.001,984.3311,964
Jul 11, 20241,960.001,991.001,954.001,987.001,985.3391,646
Jul 10, 20241,898.001,948.001,878.001,945.001,943.3682,196
Jul 9, 20241,882.001,903.001,869.001,902.001,900.4063,751
Jul 8, 20241,879.001,890.001,864.001,882.001,880.4152,165
Jul 7, 20241,820.001,879.001,820.001,879.001,877.4255,626
Jul 4, 20241,815.001,842.001,815.001,833.001,831.4648,354
Jul 3, 20241,797.001,818.001,769.001,815.001,813.47606,600
Jul 2, 20241,811.001,811.001,786.001,797.001,795.4929,258
Jul 1, 20241,765.001,811.001,719.001,811.001,809.47249,610
Jun 30, 20241,756.001,798.001,731.001,745.001,743.5371,817
Jun 27, 20241,690.001,771.001,690.001,756.001,754.5214,295
Jun 26, 20241,760.001,794.001,751.001,766.001,764.5132,064
Jun 25, 20241,734.001,782.001,739.001,760.001,758.5250,773
Jun 24, 20241,729.001,762.001,724.001,734.001,732.5444,817
Jun 23, 20241,749.001,749.001,703.001,729.001,727.5422,491
Jun 20, 20241,788.001,788.001,729.001,751.001,749.5270,788
Jun 19, 20241,774.001,798.001,760.001,788.001,786.491,189,977
Jun 18, 20241,797.001,800.001,769.001,774.001,772.5054,879
Jun 17, 20241,824.001,824.001,778.001,797.001,795.4930,973
Jun 16, 20241,800.001,800.001,770.001,779.001,777.507,598
Jun 13, 20241,800.001,824.001,790.001,800.001,798.4835,779
Jun 10, 20241,800.001,806.001,777.001,800.001,798.4842,594
Jun 9, 20241,790.001,804.001,753.001,780.001,778.5013,977
Jun 6, 20241,798.001,805.001,759.001,790.001,788.4951,265
Jun 5, 20241,838.001,850.001,784.001,798.001,796.4864,356
Jun 4, 20241,847.001,847.001,808.001,838.001,836.4542,430
Jun 3, 20241,825.001,873.001,793.001,847.001,845.44236,806
Jun 2, 20241,801.001,810.001,769.001,806.001,804.4849,885
May 30, 20241,830.001,830.001,776.001,801.001,799.4875,806
May 29, 20241,848.001,848.001,829.001,830.001,828.4633,208
May 28, 20241,900.001,900.001,846.001,848.001,846.44662,515
May 27, 20241,897.001,900.001,860.001,863.001,861.4329,767
May 26, 20241,876.001,899.001,876.001,897.001,895.4016,616
May 23, 20241,879.001,904.001,873.001,876.001,874.42105,738
May 22, 20241,858.001,882.001,850.001,879.001,877.4224,192

Related Tickers

9C0A.DU Cango Inc
3.9800
-3.40%
 
3186.T NEXTAGE Co., Ltd.
1,558.00
-0.89%
 
9C0A.MU Cango Inc
4.0600
+2.01%
 
9268.T Optimus Group Company Limited
327.00
-1.21%
 
3669.HK China Yongda Automobiles Services Holdings Limited
2.590
+2.37%
 
WETTERI.HE Wetteri Oyj
0.1980
-5.71%
 
TRA.NZ Turners Automotive Group Limited
6.00
-1.15%
 
AG1.DU AUTO1 Group
24.50
-1.29%
 
WBC.JO We Buy Cars Hlds Ltd
4,700.00
+2.06%
 
INCH.L Inchcape plc
685.50
-0.29%