ICL Group Ltd. Ordinary Shares (ICL)
5.7600
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 3:27 AM EDT
Historical Prices For ICL Group Ltd. Ordinary Shares (ICL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.70 | 5.77 | 5.67 | 5.76 | 672,401 | 5.76 |
| 4/01/2025 | 5.77 | 5.78 | 5.63 | 5.76 | 1,214,684 | 5.76 |
| 3/31/2025 | 5.59 | 5.70 | 5.58 | 5.69 | 602,804 | 5.69 |
| 3/28/2025 | 5.80 | 5.82 | 5.67 | 5.69 | 470,621 | 5.69 |
| 3/27/2025 | 5.70 | 5.85 | 5.67 | 5.82 | 563,134 | 5.82 |
| 3/26/2025 | 5.68 | 5.75 | 5.67 | 5.74 | 681,862 | 5.74 |
| 3/25/2025 | 5.94 | 5.96 | 5.62 | 5.74 | 1,091,063 | 5.74 |
| 3/24/2025 | 5.84 | 5.89 | 5.84 | 5.86 | 503,323 | 5.86 |
| 3/21/2025 | 5.92 | 5.92 | 5.86 | 5.89 | 556,933 | 5.89 |
| 3/20/2025 | 5.89 | 5.98 | 5.85 | 5.97 | 696,628 | 5.97 |
| 3/19/2025 | 6.05 | 6.11 | 5.95 | 6.08 | 704,738 | 6.08 |
| 3/18/2025 | 6.23 | 6.25 | 6.06 | 6.07 | 834,225 | 6.07 |
| 3/17/2025 | 6.26 | 6.36 | 6.25 | 6.33 | 625,205 | 6.33 |
| 3/14/2025 | 6.19 | 6.25 | 6.15 | 6.25 | 331,325 | 6.25 |
| 3/13/2025 | 6.10 | 6.17 | 6.04 | 6.12 | 481,542 | 6.12 |
| 3/12/2025 | 6.24 | 6.25 | 6.17 | 6.20 | 704,302 | 6.20 |
| 3/11/2025 | 6.05 | 6.20 | 6.04 | 6.18 | 813,653 | 6.18 |
| 3/10/2025 | 6.08 | 6.17 | 5.96 | 6.04 | 1,152,468 | 6.04 |
| 3/07/2025 | 6.04 | 6.10 | 5.97 | 6.05 | 642,759 | 6.05 |
| 3/06/2025 | 6.06 | 6.18 | 6.02 | 6.07 | 939,725 | 6.07 |
| 3/05/2025 | 5.89 | 6.07 | 5.85 | 6.05 | 844,336 | 6.05 |
| 3/04/2025 | 5.80 | 5.85 | 5.71 | 5.78 | 922,600 | 5.78 |
| 3/03/2025 | 6.12 | 6.15 | 5.86 | 5.90 | 1,092,849 | 5.90 |
| 2/28/2025 | 6.10 | 6.11 | 5.95 | 6.03 | 910,668 | 6.03 |
| 2/27/2025 | 6.16 | 6.21 | 6.09 | 6.15 | 1,086,958 | 6.15 |
| 2/26/2025 | 6.16 | 6.17 | 5.45 | 5.98 | 4,827,720 | 5.98 |
| 2/25/2025 | 6.26 | 6.57 | 6.23 | 6.45 | 4,448,803 | 6.45 |
| 2/24/2025 | 6.17 | 6.18 | 6.07 | 6.10 | 582,183 | 6.10 |
| 2/21/2025 | 6.25 | 6.28 | 6.15 | 6.17 | 717,618 | 6.17 |
| 2/20/2025 | 6.42 | 6.43 | 6.22 | 6.23 | 1,474,004 | 6.23 |
| 2/19/2025 | 6.19 | 6.21 | 6.10 | 6.13 | 696,485 | 6.13 |
| 2/18/2025 | 6.08 | 6.17 | 6.05 | 6.13 | 634,480 | 6.13 |
| 2/14/2025 | 5.92 | 5.95 | 5.87 | 5.88 | 384,712 | 5.88 |
| 2/13/2025 | 5.86 | 5.93 | 5.81 | 5.91 | 616,844 | 5.91 |
| 2/12/2025 | 6.00 | 6.04 | 5.89 | 5.94 | 810,205 | 5.94 |
| 2/11/2025 | 6.12 | 6.16 | 6.04 | 6.06 | 667,719 | 6.06 |
| 2/10/2025 | 6.04 | 6.12 | 6.03 | 6.06 | 530,237 | 6.06 |
| 2/07/2025 | 5.94 | 5.98 | 5.88 | 5.92 | 596,994 | 5.92 |
| 2/06/2025 | 6.02 | 6.05 | 5.88 | 5.90 | 793,311 | 5.90 |
| 2/05/2025 | 6.01 | 6.12 | 6.00 | 6.00 | 796,773 | 6.00 |
| 2/04/2025 | 5.88 | 6.06 | 5.87 | 6.01 | 536,806 | 6.01 |
| 2/03/2025 | 5.80 | 5.91 | 5.75 | 5.84 | 1,081,521 | 5.84 |
| 1/31/2025 | 5.91 | 5.93 | 5.85 | 5.88 | 831,243 | 5.88 |
| 1/30/2025 | 6.00 | 6.00 | 5.87 | 5.92 | 391,874 | 5.92 |
| 1/29/2025 | 5.87 | 5.96 | 5.87 | 5.91 | 537,404 | 5.91 |
| 1/28/2025 | 5.76 | 5.83 | 5.75 | 5.83 | 326,430 | 5.83 |
| 1/27/2025 | 5.83 | 5.83 | 5.75 | 5.77 | 599,755 | 5.77 |
| 1/24/2025 | 6.07 | 6.07 | 5.85 | 5.96 | 966,262 | 5.96 |
| 1/23/2025 | 6.01 | 6.07 | 5.98 | 6.04 | 685,871 | 6.04 |
| 1/22/2025 | 6.06 | 6.18 | 6.03 | 6.06 | 1,029,963 | 6.06 |
| 1/21/2025 | 6.00 | 6.06 | 5.89 | 5.95 | 1,099,181 | 5.95 |
| 1/17/2025 | 5.75 | 5.94 | 5.75 | 5.91 | 1,134,376 | 5.91 |
| 1/16/2025 | 5.70 | 5.76 | 5.69 | 5.71 | 460,277 | 5.71 |
| 1/15/2025 | 5.71 | 5.79 | 5.67 | 5.73 | 837,517 | 5.73 |
| 1/14/2025 | 5.64 | 5.68 | 5.58 | 5.67 | 586,122 | 5.67 |
| 1/13/2025 | 5.22 | 5.51 | 5.22 | 5.50 | 1,185,941 | 5.50 |
| 1/10/2025 | 5.18 | 5.20 | 5.05 | 5.20 | 998,387 | 5.20 |
| 1/08/2025 | 5.16 | 5.21 | 5.11 | 5.18 | 1,095,177 | 5.18 |
| 1/07/2025 | 5.29 | 5.29 | 5.18 | 5.20 | 1,034,910 | 5.20 |
| 1/06/2025 | 5.21 | 5.29 | 5.18 | 5.23 | 910,909 | 5.23 |
| 1/03/2025 | 4.96 | 5.07 | 4.94 | 5.06 | 520,112 | 5.06 |