ESLT.TAESLT.TA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $226300.00 | $227600.00 | $221050.00 | $226000.00 | 104,362 |
| 1/14/2026 | $219500.00 | $222380.00 | $216030.00 | $222380.00 | 108,849 |
| 1/13/2026 | $225770.00 | $228780.00 | $217060.00 | $219100.00 | 108,331 |
| 1/12/2026 | $216000.00 | $225630.00 | $216000.00 | $225630.00 | 135,670 |
| 1/9/2026 | $213480.00 | $214220.00 | $209750.00 | $209750.00 | 38,712 |
| 1/8/2026 | $212430.00 | $218000.00 | $208790.00 | $214800.00 | 128,441 |
| 1/7/2026 | $202000.00 | $215000.00 | $200100.00 | $208270.00 | 122,942 |
| 1/6/2026 | $197630.00 | $200880.00 | $196350.00 | $200000.00 | 110,334 |
| 1/5/2026 | $190410.00 | $196660.00 | $190230.00 | $196040.00 | 97,967 |
| 1/4/2026 | $186220.00 | $186220.00 | $186220.00 | $186220.00 | - |
| 1/1/2026 | $181800.00 | $186900.00 | $181800.00 | $186220.00 | 30,662 |
| 12/31/2025 | $184900.00 | $186830.00 | $183400.00 | $183600.00 | 38,948 |
| 12/30/2025 | $184400.00 | $187900.00 | $183620.00 | $184980.00 | 52,443 |
| 12/29/2025 | $184900.00 | $185920.00 | $182120.00 | $183130.00 | 48,130 |
| 12/28/2025 | $179000.00 | $184950.00 | $179000.00 | $184900.00 | 18,572 |
| 12/25/2025 | $185200.00 | $185990.00 | $179120.00 | $181000.00 | 73,669 |
| 12/24/2025 | $185500.00 | $187210.00 | $184150.00 | $186000.00 | 52,452 |
| 12/23/2025 | $182800.00 | $188850.00 | $182800.00 | $185420.00 | 85,651 |
| 12/22/2025 | $179300.00 | $181610.00 | $178310.00 | $180700.00 | 71,045 |
| 12/21/2025 | $179500.00 | $180720.00 | $177300.00 | $179300.00 | 30,613 |
| 12/18/2025 | $175500.00 | $179250.00 | $174700.00 | $174700.00 | 190,446 |
| 12/17/2025 | $168890.00 | $177700.00 | $168160.00 | $176720.00 | 157,422 |
| 12/16/2025 | $164940.00 | $168480.00 | $164490.00 | $166400.00 | 65,489 |
| 12/15/2025 | $166900.00 | $168390.00 | $164100.00 | $165190.00 | 45,556 |
| 12/14/2025 | $166600.00 | $167200.00 | $164200.00 | $166900.00 | 23,918 |
| 12/11/2025 | $163000.00 | $167520.00 | $162890.00 | $164950.00 | 74,279 |
| 12/10/2025 | $162800.00 | $164500.00 | $161600.00 | $162850.00 | 61,021 |
| 12/9/2025 | $157340.00 | $163500.00 | $156900.00 | $163500.00 | 84,747 |
| 12/8/2025 | $156600.00 | $158720.00 | $152000.00 | $156770.00 | 95,621 |
| 12/7/2025 | $157020.00 | $159400.00 | $156600.00 | $156600.00 | 31,363 |
| 12/4/2025 | $155640.00 | $156800.00 | $154460.00 | $156700.00 | 53,669 |
| 12/3/2025 | $152100.00 | $155500.00 | $151580.00 | $152800.00 | 60,574 |
| 12/2/2025 | $150000.00 | $152360.00 | $149310.00 | $152160.00 | 58,858 |
| 12/1/2025 | $153200.00 | $153800.00 | $150260.00 | $150650.00 | 49,439 |
| 11/30/2025 | $153480.00 | $154390.00 | $152910.00 | $153200.00 | 13,234 |
| 11/27/2025 | $152940.00 | $154280.00 | $151280.00 | $152580.00 | 55,121 |
| 11/26/2025 | $151980.00 | $155390.00 | $151980.00 | $152940.00 | 38,304 |
| 11/25/2025 | $154550.00 | $157200.00 | $149030.00 | $151070.00 | 100,307 |
| 11/24/2025 | $153000.00 | $155000.00 | $150580.00 | $155000.00 | 132,989 |
| 11/23/2025 | $155800.00 | $156110.00 | $153620.00 | $153620.00 | 34,712 |
| 11/20/2025 | $158550.00 | $162250.00 | $157510.00 | $159020.00 | 71,710 |
| 11/19/2025 | $166960.00 | $171860.00 | $157200.00 | $157600.00 | 108,250 |
| 11/18/2025 | $169500.00 | $174770.00 | $164300.00 | $166300.00 | 144,289 |
| 11/17/2025 | $160570.00 | $169660.00 | $160570.00 | $166500.00 | 139,269 |
| 11/16/2025 | $153500.00 | $156000.00 | $153500.00 | $155650.00 | 20,986 |
| 11/13/2025 | $154500.00 | $156700.00 | $154180.00 | $154870.00 | 51,246 |
| 11/12/2025 | $155750.00 | $157350.00 | $153610.00 | $156400.00 | 60,340 |
| 11/11/2025 | $155660.00 | $156430.00 | $154200.00 | $155700.00 | 56,028 |
| 11/10/2025 | $155000.00 | $156900.00 | $154430.00 | $155600.00 | 71,522 |
| 11/9/2025 | $153500.00 | $155130.00 | $153000.00 | $154930.00 | 20,097 |
| 11/6/2025 | $152300.00 | $155210.00 | $151700.00 | $154000.00 | 228,995 |
| 11/5/2025 | $154360.00 | $154360.00 | $152110.00 | $153390.00 | 52,547 |
| 11/4/2025 | $156060.00 | $156800.00 | $152710.00 | $155220.00 | 60,860 |
| 11/3/2025 | $155990.00 | $157320.00 | $153650.00 | $157190.00 | 51,354 |
| 11/2/2025 | $154500.00 | $155990.00 | $154160.00 | $155990.00 | 23,583 |
| 10/30/2025 | $153600.00 | $156770.00 | $153600.00 | $156000.00 | 141,091 |
| 10/29/2025 | $154090.00 | $156540.00 | $153100.00 | $156000.00 | 56,384 |
| 10/28/2025 | $156680.00 | $157190.00 | $154300.00 | $154800.00 | 80,247 |
| 10/27/2025 | $160630.00 | $161880.00 | $158000.00 | $158000.00 | 41,462 |
| 10/26/2025 | $159990.00 | $162250.00 | $159990.00 | $162250.00 | 13,309 |
| 10/23/2025 | $156170.00 | $159460.00 | $155110.00 | $159090.00 | 55,963 |
| 10/22/2025 | $160000.00 | $161900.00 | $159380.00 | $160170.00 | 40,215 |
| 10/21/2025 | $161470.00 | $161570.00 | $158550.00 | $160680.00 | 68,443 |
| 10/20/2025 | $159700.00 | $161520.00 | $158460.00 | $160630.00 | 49,484 |
| 10/19/2025 | $158700.00 | $160680.00 | $158230.00 | $159700.00 | 39,595 |