Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	ICL	4.69	4.7696	4.65	4.71	0.085	445,757	1,435	4.65	4.82
2024-05-02	Z	ICL	4.61	4.66	4.535	4.63	0.11	583,743	1,827	4.16	5.09
2024-05-01	Z	ICL	4.58	4.59	4.50	4.53	-0.105	797,483	2,608	4.50	5.02
2024-04-30	Z	ICL	4.69	4.72	4.63	4.64	-0.09	451,512	1,276	4.56	4.86
2024-04-29	Z	ICL	4.65	4.74	4.65	4.73	0.10	400,527	1,540	4.64	4.79
2024-04-26	Z	ICL	4.59	4.66	4.575	4.63	0.07	505,312	2,180	4.19	5.12
2024-04-25	Z	ICL	4.60	4.61	4.50	4.56	-0.10	515,634	1,740	4.50	5.04
2024-04-24	Z	ICL	4.72	4.72	4.595	4.66	-0.06	613,749	1,575	4.24	4.74
2024-04-23	Z	ICL	4.71	4.725	4.65	4.72	0.005	377,569	1,772	4.31	5.27
2024-04-22	Z	ICL	4.74	4.74	4.655	4.71	-0.005	436,146	1,371	4.21	5.23
2024-04-19	Z	ICL	4.65	4.75	4.65	4.71	0.05	525,290	1,436	4.22	4.76
2024-04-18	Z	ICL	4.68	4.72	4.64	4.66	-0.02	579,512	1,582	4.50	4.90
2024-04-17	Z	ICL	4.75	4.78	4.66	4.68		945,622	2,597	4.21	4.86
2024-04-16	Z	ICL	4.70	4.78	4.66	4.68	0.055	1,029,722	2,776	4.28	4.81
2024-04-15	Z	ICL	4.74	4.75	4.61	4.63	-0.10	762,850	2,001	4.61	5.18
2024-04-12	Z	ICL	4.86	4.86	4.73	4.73	-0.145	550,428	1,941	4.50	4.87
2024-04-11	Z	ICL	4.91	4.92	4.81	4.88	-0.13	823,973	1,973	4.45	5.30
2024-04-10	Z	ICL	5.05	5.0695	4.975	5.02	-0.20	752,934	1,724	4.96	5.08
2024-04-09	Z	ICL	5.19	5.22	5.16	5.22	0.105	440,454	1,705	4.65	5.32
2024-04-08	Z	ICL	5.17	5.2001	5.09	5.11	0.076	802,823	1,625	5.11	5.22
2024-04-05	Z	ICL	4.97	5.07	4.91	5.02	0.045	770,877	2,186	4.58	5.51
2024-04-04	Z	ICL	5.03	5.07	4.97	4.97	-0.155	954,307	2,122	4.41	5.55
2024-04-03	Z	ICL	5.11	5.14	5.095	5.13	-0.07	724,585	2,227	5.03	5.19
2024-04-02	Z	ICL	5.23	5.243	5.155	5.20	-0.12	617,206	1,996	5.20	5.81
2024-04-01	Z	ICL	5.36	5.41	5.31	5.32	-0.07	597,843	1,752	5.05	5.86
2024-03-29	Z	ICL	5.34	5.39	5.29	5.38	0.03	0	0	4.75	5.40
2024-03-28	Z	ICL	5.34	5.39	5.29	5.38	0.03	1,133,118	3,981	4.75	5.40
2024-03-27	Z	ICL	5.27	5.39	5.27	5.36	0.09	740,799	2,244	4.81	5.35
2024-03-26	Z	ICL	5.31	5.33	5.25	5.26	-0.059	340,971	1,287	5.01	5.30
2024-03-25	Z	ICL	5.29	5.311	5.27	5.31	-0.025	442,531	1,134	5.07	5.38
2024-03-22	Z	ICL	5.37	5.37	5.30	5.33	-0.06	722,888	2,057	5.30	5.33
2024-03-21	Z	ICL	5.46	5.4789	5.365	5.39	0.12	1,012,716	1,949	4.83	5.48
2024-03-20	Z	ICL	5.05	5.28	5.05	5.27	0.17	1,069,014	2,296	4.65	5.29
2024-03-19	Z	ICL	5.12	5.13	5.06	5.10	0.05	799,022	1,964	4.50	5.16
2024-03-18	Z	ICL	5.02	5.07	4.9895	5.04	0.23	886,252	2,258	4.64	5.49
2024-03-15	Z	ICL	4.85	4.91	4.77	4.80	-0.10	2,308,874	2,287	4.78	4.91
2024-03-14	Z	ICL	4.99	4.99	4.83	4.89	-0.145	1,090,899	2,448	4.50	5.39
2024-03-13	Z	ICL	4.92	5.03	4.92	5.03	0.0776	900,228	2,590	4.80	5.03
2024-03-12	Z	ICL	4.99	5.03	4.96	5.00	-0.151	978,264	2,740	4.93	4.98
2024-03-11	Z	ICL	5.07	5.18	5.06	5.15	-0.255	1,036,686	3,086	5.10	5.17
2024-03-08	Z	ICL	5.49	5.50	5.405	5.41	-0.08	412,573	1,455	4.86	5.55
2024-03-07	Z	ICL	5.46	5.5389	5.46	5.49	0.075	508,268	1,697	4.89	5.99
2024-03-06	Z	ICL	5.33	5.41	5.31	5.41	0.105	628,346	2,064	5.26	5.92
2024-03-05	Z	ICL	5.30	5.30	5.26	5.30	-0.025	550,837	1,879	5.15	5.74
2024-03-04	Z	ICL	5.36	5.37	5.31	5.32	-0.06	512,748	2,114	5.24	5.40
2024-03-01	Z	ICL	5.39	5.46	5.36	5.37	0.01	632,931	1,907	4.87	5.98
2024-02-29	Z	ICL	5.26	5.37	5.24	5.36	0.23	997,623	2,804	4.88	5.45
2024-02-28	Z	ICL	5.14	5.18	5.10	5.13		752,052	2,066	5.01	5.05
2024-02-27	Z	ICL	5.07	5.15	5.06	5.12	0.07	775,793	2,419	5.06	5.62
2024-02-26	Z	ICL	5.06	5.075	5.03	5.05	-0.10	404,626	1,439	5.03	5.66
2024-02-23	Z	ICL	5.17	5.19	5.105	5.15	-0.01	498,034	1,645	5.12	5.20
2024-02-22	Z	ICL	5.07	5.165	5.06	5.16	0.285	985,779	2,640	4.81	5.20
2024-02-21	Z	ICL	4.83	4.91	4.81	4.88	-0.085	474,917	1,453	4.38	5.39
2024-02-20	Z	ICL	4.99	5.00	4.91	4.96	-0.07	649,763	2,205	4.87	5.07
2024-02-19	Z	ICL	4.93	5.05	4.87	5.03	0.06	0	0	4.45	5.17
2024-02-16	Z	ICL	4.93	5.05	4.87	5.03	0.06	937,792	2,411	4.45	5.17
2024-02-15	Z	ICL	4.785	4.97	4.785	4.96	0.225	862,356	2,708	4.36	5.00
2024-02-14	Z	ICL	4.75	4.75	4.67	4.74	0.035	875,094	2,046	4.60	5.14
2024-02-13	Z	ICL	4.66	4.725	4.625	4.70	0.075	1,745,848	3,525	4.30	4.73
2024-02-12	Z	ICL	4.53	4.63	4.53	4.63	0.11	942,739	2,561	4.49	4.63
2024-02-09	Z	ICL	4.49	4.545	4.49	4.51	-0.03	465,776	1,725	4.07	4.93
2024-02-08	Z	ICL	4.55	4.56	4.47	4.55	-0.09	942,091	2,250	4.07	4.99
2024-02-07	Z	ICL	4.62	4.64	4.565	4.63		577,058	1,427	4.18	5.06
2024-02-06	Z	ICL	4.54	4.62	4.54	4.62	0.125	800,642	2,342	4.21	4.62