ICL Group Ltd (ICL)
5.72
0.05 (0.88%)
At close: Jan 15, 2025, 9:41 AM
ICL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.64 | 5.68 | 5.58 | 5.67 | 0.17 | 3.09% | 585,466 |
| Jan 13, 2025 | 5.22 | 5.51 | 5.22 | 5.50 | 0.30 | 5.77% | 1,186,600 |
| Jan 10, 2025 | 5.18 | 5.20 | 5.06 | 5.20 | 0.02 | 0.39% | 998,387 |
| Jan 8, 2025 | 5.16 | 5.21 | 5.11 | 5.18 | -0.02 | -0.38% | 1,095,200 |
| Jan 7, 2025 | 5.29 | 5.30 | 5.18 | 5.20 | -0.03 | -0.57% | 1,034,941 |
| Jan 6, 2025 | 5.21 | 5.29 | 5.18 | 5.23 | 0.17 | 3.36% | 911,010 |
| Jan 3, 2025 | 4.96 | 5.07 | 4.94 | 5.06 | 0.10 | 2.02% | 520,112 |
| Jan 2, 2025 | 5.00 | 5.05 | 4.93 | 4.96 | 0.02 | 0.40% | 534,630 |
| Dec 31, 2024 | 4.95 | 4.97 | 4.88 | 4.94 | 0.14 | 2.92% | 664,000 |
| Dec 30, 2024 | 4.73 | 4.82 | 4.70 | 4.80 | 0.01 | 0.21% | 638,748 |
| Dec 27, 2024 | 4.81 | 4.85 | 4.74 | 4.79 | -0.05 | -1.03% | 533,800 |
| Dec 26, 2024 | 4.86 | 4.88 | 4.83 | 4.84 | -0.14 | -2.81% | 475,600 |
| Dec 24, 2024 | 4.90 | 4.99 | 4.89 | 4.98 | 0.09 | 1.84% | 310,800 |
| Dec 23, 2024 | 4.87 | 4.89 | 4.81 | 4.89 | 0.00 | 0.00% | 744,013 |
| Dec 20, 2024 | 4.80 | 4.94 | 4.77 | 4.89 | 0.04 | 0.82% | 615,400 |
| Dec 19, 2024 | 4.85 | 4.89 | 4.79 | 4.85 | 0.02 | 0.41% | 725,610 |
| Dec 18, 2024 | 4.94 | 4.98 | 4.80 | 4.83 | -0.14 | -2.82% | 780,837 |
| Dec 17, 2024 | 4.94 | 5.02 | 4.92 | 4.97 | -0.01 | -0.20% | 974,200 |
| Dec 16, 2024 | 5.03 | 5.03 | 4.94 | 4.98 | -0.12 | -2.35% | 718,934 |
| Dec 13, 2024 | 5.14 | 5.14 | 5.03 | 5.10 | -0.03 | -0.58% | 363,928 |
| Dec 12, 2024 | 5.12 | 5.16 | 5.11 | 5.13 | 0.01 | 0.20% | 568,453 |
| Dec 11, 2024 | 5.11 | 5.14 | 5.06 | 5.12 | 0.10 | 1.99% | 569,100 |
| Dec 10, 2024 | 5.05 | 5.06 | 4.97 | 5.02 | -0.07 | -1.38% | 851,500 |
| Dec 9, 2024 | 5.08 | 5.21 | 5.07 | 5.09 | 0.11 | 2.21% | 1,312,518 |
| Dec 6, 2024 | 4.89 | 5.03 | 4.80 | 4.98 | 0.12 | 2.47% | 1,844,674 |
| Dec 5, 2024 | 4.94 | 4.97 | 4.82 | 4.86 | -0.15 | -2.99% | 1,750,922 |
| Dec 4, 2024 | 5.00 | 5.05 | 4.98 | 5.01 | 0.11 | 2.24% | 1,845,445 |
| Dec 3, 2024 | 4.85 | 4.91 | 4.82 | 4.90 | 0.29 | 6.29% | 1,049,633 |
| Dec 2, 2024 | 4.56 | 4.63 | 4.56 | 4.61 | 0.03 | 0.66% | 770,058 |
| Nov 29, 2024 | 4.54 | 4.59 | 4.52 | 4.58 | 0.02 | 0.44% | 401,800 |
| Nov 27, 2024 | 4.60 | 4.61 | 4.54 | 4.56 | -0.09 | -1.94% | 703,500 |
| Nov 26, 2024 | 4.67 | 4.68 | 4.62 | 4.65 | -0.06 | -1.27% | 663,023 |
| Nov 25, 2024 | 4.70 | 4.78 | 4.68 | 4.71 | 0.08 | 1.73% | 1,087,742 |
| Nov 22, 2024 | 4.62 | 4.65 | 4.56 | 4.63 | 0.01 | 0.22% | 485,126 |
| Nov 21, 2024 | 4.45 | 4.62 | 4.45 | 4.62 | 0.18 | 4.05% | 669,226 |
| Nov 20, 2024 | 4.37 | 4.44 | 4.36 | 4.44 | 0.06 | 1.37% | 476,409 |
| Nov 19, 2024 | 4.38 | 4.42 | 4.35 | 4.38 | -0.13 | -2.88% | 883,200 |
| Nov 18, 2024 | 4.43 | 4.54 | 4.41 | 4.51 | 0.09 | 2.04% | 924,329 |
| Nov 15, 2024 | 4.40 | 4.49 | 4.37 | 4.42 | 0.01 | 0.23% | 836,941 |
| Nov 14, 2024 | 4.32 | 4.41 | 4.31 | 4.41 | 0.11 | 2.56% | 907,726 |
| Nov 13, 2024 | 4.28 | 4.39 | 4.26 | 4.30 | 0.02 | 0.47% | 1,038,231 |
| Nov 12, 2024 | 4.30 | 4.34 | 4.23 | 4.28 | -0.11 | -2.51% | 1,299,100 |
| Nov 11, 2024 | 4.34 | 4.47 | 4.32 | 4.39 | 0.25 | 6.04% | 2,292,751 |
| Nov 8, 2024 | 4.24 | 4.24 | 4.11 | 4.14 | -0.09 | -2.13% | 647,600 |
| Nov 7, 2024 | 4.15 | 4.25 | 4.14 | 4.23 | -0.04 | -0.94% | 954,300 |
| Nov 6, 2024 | 4.35 | 4.36 | 4.22 | 4.27 | -0.05 | -1.16% | 685,800 |
| Nov 5, 2024 | 4.35 | 4.38 | 4.31 | 4.32 | -0.12 | -2.70% | 752,321 |
| Nov 4, 2024 | 4.42 | 4.50 | 4.39 | 4.44 | 0.29 | 6.99% | 1,377,735 |
| Nov 1, 2024 | 4.13 | 4.16 | 4.11 | 4.15 | 0.03 | 0.73% | 310,900 |
| Oct 31, 2024 | 4.15 | 4.17 | 4.11 | 4.12 | -0.05 | -1.20% | 404,108 |