-
5 DAY PERFORMANCE
+7.56% -
1 MONTH PERFORMANCE
-7.17% -
3 MONTH PERFORMANCE
-0.23% -
6 MONTH PERFORMANCE
-20.63% -
YEAR-TO-DATE PERFORMANCE
-14.77% -
1 YEAR PERFORMANCE
-23.06%
ICL Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.33 | $4.27 (-1.39%) | $4.39 | $4.26 | 752,596 | $5.51 B |
| 09/26/2024 | $4.22 | $4.30 (1.9%) | $4.35 | $4.22 | 2.59 M | $5.55 B |
| 09/25/2024 | $4.12 | $4.09 (-0.73%) | $4.16 | $4.08 | 1.45 M | $5.28 B |
| 09/24/2024 | $3.90 | $3.97 (1.79%) | $4.00 | $3.90 | 1.05 M | $5.12 B |
| 09/23/2024 | $3.81 | $3.81 (0%) | $3.85 | $3.79 | 1.21 M | $4.91 B |
| 09/20/2024 | $3.87 | $3.80 (-1.81%) | $3.91 | $3.80 | 1.59 M | $4.90 B |
| 09/19/2024 | $3.88 | $3.92 (1.03%) | $3.94 | $3.82 | 1.05 M | $5.06 B |
| 09/18/2024 | $3.88 | $3.84 (-1.03%) | $3.93 | $3.83 | 912,976 | $4.95 B |
| 09/17/2024 | $3.85 | $3.91 (1.56%) | $3.94 | $3.83 | 1.36 M | $5.04 B |
| 09/16/2024 | $4.00 | $3.92 (-2%) | $4.05 | $3.90 | 1.53 M | $5.06 B |
| 09/13/2024 | $4.14 | $4.19 (1.21%) | $4.19 | $4.14 | 376,726 | $5.40 B |
| 09/12/2024 | $4.10 | $4.14 (0.98%) | $4.16 | $4.08 | 507,411 | $5.34 B |
| 09/11/2024 | $4.00 | $4.03 (0.75%) | $4.04 | $3.95 | 738,125 | $5.20 B |
| 09/10/2024 | $4.06 | $4.01 (-1.23%) | $4.06 | $3.96 | 572,400 | $5.17 B |
| 09/09/2024 | $4.04 | $4.03 (-0.25%) | $4.10 | $4.03 | 872,900 | $5.20 B |
| 09/06/2024 | $4.20 | $4.15 (-1.19%) | $4.20 | $4.10 | 713,600 | $5.35 B |
| 09/05/2024 | $4.25 | $4.19 (-1.41%) | $4.28 | $4.16 | 675,400 | $5.40 B |
| 09/04/2024 | $4.23 | $4.26 (0.71%) | $4.32 | $4.22 | 670,435 | $5.49 B |
| 09/03/2024 | $4.48 | $4.37 (-2.46%) | $4.49 | $4.35 | 636,830 | $5.64 B |
| 08/30/2024 | $4.60 | $4.59 (-0.22%) | $4.64 | $4.54 | 605,200 | $5.92 B |
| 08/29/2024 | $4.54 | $4.60 (1.32%) | $4.61 | $4.49 | 747,732 | $5.93 B |
| 08/28/2024 | $4.49 | $4.51 (0.45%) | $4.53 | $4.48 | 438,421 | $5.82 B |
| 08/27/2024 | $4.47 | $4.47 (0%) | $4.49 | $4.42 | 745,847 | $5.77 B |
| 08/26/2024 | $4.48 | $4.47 (-0.22%) | $4.54 | $4.46 | 602,107 | $5.77 B |
| 08/23/2024 | $4.26 | $4.39 (3.05%) | $4.41 | $4.26 | 1.71 M | $5.66 B |
| 08/22/2024 | $4.20 | $4.20 (0%) | $4.26 | $4.18 | 754,446 | $5.42 B |
| 08/21/2024 | $4.16 | $4.22 (1.44%) | $4.29 | $4.16 | 1.30 M | $5.44 B |
| 08/20/2024 | $4.26 | $4.24 (-0.47%) | $4.28 | $4.23 | 1.05 M | $5.47 B |
| 08/19/2024 | $4.24 | $4.34 (2.36%) | $4.34 | $4.23 | 793,126 | $5.60 B |
| 08/16/2024 | $4.25 | $4.29 (0.94%) | $4.30 | $4.24 | 527,700 | $5.53 B |
| 08/15/2024 | $4.21 | $4.25 (0.95%) | $4.30 | $4.20 | 961,900 | $5.48 B |
| 08/14/2024 | $4.12 | $4.21 (2.18%) | $4.22 | $4.08 | 1.35 M | $5.43 B |
| 08/13/2024 | $3.88 | $3.96 (2.06%) | $4.00 | $3.81 | 1.13 M | $5.11 B |
| 08/12/2024 | $3.88 | $3.80 (-2.06%) | $3.89 | $3.80 | 734,672 | $4.90 B |
| 08/09/2024 | $3.96 | $3.99 (0.76%) | $4.00 | $3.93 | 460,102 | $5.15 B |
| 08/08/2024 | $4.01 | $3.97 (-1%) | $4.03 | $3.90 | 1.06 M | $5.12 B |
| 08/07/2024 | $3.97 | $3.89 (-2.02%) | $3.98 | $3.88 | 1.44 M | $5.02 B |
| 08/06/2024 | $3.87 | $3.90 (0.78%) | $3.94 | $3.86 | 1.22 M | $5.03 B |
| 08/05/2024 | $3.86 | $3.84 (-0.52%) | $3.92 | $3.83 | 919,164 | $4.95 B |
| 08/02/2024 | $4.02 | $3.98 (-1%) | $4.04 | $3.94 | 832,083 | $5.13 B |
| 08/01/2024 | $4.14 | $4.07 (-1.69%) | $4.17 | $4.05 | 635,906 | $5.25 B |
| 07/31/2024 | $4.25 | $4.20 (-1.18%) | $4.28 | $4.19 | 1.22 M | $5.42 B |
| 07/30/2024 | $4.23 | $4.26 (0.71%) | $4.29 | $4.20 | 928,012 | $5.49 B |
| 07/29/2024 | $4.38 | $4.32 (-1.37%) | $4.40 | $4.29 | 1.57 M | $5.57 B |
| 07/26/2024 | $4.64 | $4.62 (-0.43%) | $4.66 | $4.59 | 525,400 | $5.96 B |
| 07/25/2024 | $4.56 | $4.61 (1.1%) | $4.65 | $4.52 | 648,715 | $5.94 B |
| 07/24/2024 | $4.60 | $4.57 (-0.65%) | $4.64 | $4.57 | 336,200 | $5.89 B |
| 07/23/2024 | $4.66 | $4.64 (-0.43%) | $4.67 | $4.62 | 339,037 | $5.98 B |
| 07/22/2024 | $4.62 | $4.65 (0.65%) | $4.67 | $4.58 | 470,600 | $6.00 B |
| 07/19/2024 | $4.64 | $4.59 (-1.08%) | $4.68 | $4.57 | 403,900 | $5.92 B |
| 07/18/2024 | $4.62 | $4.64 (0.43%) | $4.72 | $4.62 | 721,300 | $5.98 B |
| 07/17/2024 | $4.48 | $4.58 (2.23%) | $4.59 | $4.48 | 810,100 | $5.91 B |
| 07/16/2024 | $4.43 | $4.53 (2.26%) | $4.55 | $4.43 | 399,336 | $5.84 B |
| 07/15/2024 | $4.44 | $4.44 (0%) | $4.47 | $4.40 | 462,128 | $5.73 B |
| 07/12/2024 | $4.42 | $4.48 (1.36%) | $4.50 | $4.38 | 614,410 | $5.78 B |
| 07/11/2024 | $4.41 | $4.41 (0%) | $4.43 | $4.37 | 727,550 | $5.69 B |
| 07/10/2024 | $4.37 | $4.38 (0.23%) | $4.40 | $4.36 | 402,640 | $5.65 B |
| 07/09/2024 | $4.39 | $4.34 (-1.14%) | $4.41 | $4.32 | 831,100 | $5.60 B |
| 07/08/2024 | $4.31 | $4.31 (0%) | $4.38 | $4.30 | 743,130 | $5.56 B |
| 07/05/2024 | $4.36 | $4.30 (-1.38%) | $4.37 | $4.24 | 752,379 | $5.54 B |
| 07/03/2024 | $4.20 | $4.27 (1.67%) | $4.29 | $4.19 | 295,400 | $5.51 B |
| 07/02/2024 | $4.21 | $4.19 (-0.48%) | $4.23 | $4.15 | 908,100 | $5.40 B |
| 07/01/2024 | $4.19 | $4.16 (-0.72%) | $4.22 | $4.13 | 738,268 | $5.36 B |