Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,104.10 -12.07 (-0.24%) Dow
38,224.51 -161.58 (-0.42%) Nasdaq
15,942.53 -40.56 (-0.25%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,300.23 -38.83 (-2.90%)
Ituran Location and Control Ltd. (ITRN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 26.19 | 26.30 | 26.13 | 26.27 | 26.27 | 6,062 |
| 29 Apr 2024 | 25.92 | 26.35 | 25.85 | 26.34 | 26.34 | 38,000 |
| 26 Apr 2024 | 25.65 | 25.89 | 25.53 | 25.67 | 25.67 | 42,900 |
| 25 Apr 2024 | 25.76 | 26.00 | 25.53 | 25.67 | 25.67 | 53,700 |
| 24 Apr 2024 | 25.91 | 26.05 | 25.60 | 25.94 | 25.94 | 36,200 |
| 23 Apr 2024 | 25.22 | 26.17 | 25.22 | 25.95 | 25.95 | 53,800 |
| 22 Apr 2024 | 25.27 | 25.60 | 25.15 | 25.22 | 25.22 | 35,800 |
| 19 Apr 2024 | 25.16 | 25.16 | 24.90 | 25.05 | 25.05 | 21,400 |
| 18 Apr 2024 | 25.25 | 25.48 | 24.93 | 25.02 | 25.02 | 57,700 |
| 17 Apr 2024 | 26.28 | 26.28 | 25.21 | 25.25 | 25.25 | 126,800 |
| 16 Apr 2024 | 26.25 | 26.52 | 26.00 | 26.18 | 26.18 | 75,200 |
| 15 Apr 2024 | 26.58 | 26.68 | 26.07 | 26.15 | 26.15 | 40,600 |
| 12 Apr 2024 | 26.59 | 26.59 | 25.91 | 26.07 | 26.07 | 41,700 |
| 11 Apr 2024 | 27.10 | 27.10 | 26.38 | 26.68 | 26.68 | 106,900 |
| 10 Apr 2024 | 27.27 | 27.44 | 27.03 | 27.09 | 27.09 | 36,900 |
| 09 Apr 2024 | 27.36 | 27.67 | 27.30 | 27.59 | 27.59 | 49,900 |
| 08 Apr 2024 | 27.67 | 27.93 | 27.41 | 27.47 | 27.47 | 20,700 |
| 05 Apr 2024 | 27.34 | 27.57 | 27.21 | 27.51 | 27.51 | 25,100 |
| 04 Apr 2024 | 27.75 | 27.90 | 27.32 | 27.44 | 27.44 | 45,900 |
| 03 Apr 2024 | 27.65 | 27.95 | 27.51 | 27.60 | 27.60 | 28,700 |
| 02 Apr 2024 | 28.05 | 28.05 | 27.53 | 27.81 | 27.81 | 35,800 |
| 01 Apr 2024 | 28.20 | 28.25 | 27.79 | 27.96 | 27.96 | 50,700 |
| 28 Mar 2024 | 28.55 | 28.69 | 27.96 | 27.96 | 27.96 | 52,200 |
| 27 Mar 2024 | 28.63 | 28.65 | 28.22 | 28.43 | 28.43 | 51,500 |
| 26 Mar 2024 | 28.70 | 28.74 | 28.30 | 28.53 | 28.53 | 54,600 |
| 25 Mar 2024 | 28.14 | 28.57 | 28.05 | 28.56 | 28.56 | 29,400 |
| 22 Mar 2024 | 28.61 | 28.69 | 28.00 | 28.26 | 28.26 | 39,300 |
| 21 Mar 2024 | 28.59 | 28.85 | 28.32 | 28.64 | 28.64 | 43,200 |
| 20 Mar 2024 | 27.79 | 28.63 | 27.70 | 28.55 | 28.55 | 60,400 |
| 19 Mar 2024 | 27.30 | 28.14 | 27.24 | 28.09 | 28.09 | 70,200 |
| 19 Mar 2024 | 0.39 Dividend | |||||
| 18 Mar 2024 | 27.72 | 28.07 | 27.60 | 27.73 | 27.34 | 92,700 |
| 15 Mar 2024 | 27.16 | 27.77 | 27.10 | 27.47 | 27.08 | 146,800 |
| 14 Mar 2024 | 27.96 | 28.09 | 27.13 | 27.18 | 26.80 | 71,400 |
| 13 Mar 2024 | 28.30 | 28.48 | 27.61 | 27.81 | 27.42 | 47,800 |
| 12 Mar 2024 | 28.30 | 28.35 | 27.94 | 28.22 | 27.82 | 112,500 |
| 11 Mar 2024 | 28.43 | 28.75 | 27.79 | 27.98 | 27.59 | 175,700 |
| 08 Mar 2024 | 26.63 | 26.86 | 26.23 | 26.35 | 25.98 | 27,600 |
| 07 Mar 2024 | 26.84 | 27.06 | 26.48 | 26.62 | 26.25 | 27,800 |
| 06 Mar 2024 | 26.62 | 27.12 | 26.62 | 26.84 | 26.46 | 28,000 |
| 05 Mar 2024 | 26.14 | 26.62 | 26.14 | 26.48 | 26.11 | 63,900 |
| 04 Mar 2024 | 26.33 | 26.70 | 25.62 | 26.39 | 26.02 | 96,500 |
| 01 Mar 2024 | 26.43 | 26.83 | 25.53 | 26.32 | 25.95 | 85,500 |
| 29 Feb 2024 | 27.00 | 27.95 | 25.79 | 26.12 | 25.75 | 332,700 |
| 28 Feb 2024 | 25.20 | 26.02 | 25.20 | 25.88 | 25.52 | 63,700 |
| 27 Feb 2024 | 25.50 | 25.93 | 25.37 | 25.40 | 25.04 | 42,300 |
| 26 Feb 2024 | 25.41 | 25.75 | 25.26 | 25.43 | 25.07 | 57,500 |
| 23 Feb 2024 | 25.50 | 25.54 | 25.31 | 25.44 | 25.08 | 29,400 |
| 22 Feb 2024 | 25.78 | 26.11 | 25.37 | 25.51 | 25.15 | 46,300 |
| 21 Feb 2024 | 26.00 | 26.13 | 25.39 | 25.78 | 25.42 | 35,500 |
| 20 Feb 2024 | 26.09 | 26.31 | 25.85 | 26.07 | 25.70 | 29,800 |
| 16 Feb 2024 | 26.00 | 26.57 | 26.00 | 26.35 | 25.98 | 40,800 |
| 15 Feb 2024 | 26.43 | 26.45 | 25.97 | 26.23 | 25.86 | 28,600 |
| 14 Feb 2024 | 25.74 | 26.36 | 25.47 | 26.34 | 25.97 | 30,500 |
| 13 Feb 2024 | 25.96 | 26.20 | 25.20 | 25.30 | 24.94 | 41,100 |
| 12 Feb 2024 | 26.14 | 26.58 | 26.00 | 26.42 | 26.05 | 56,800 |
| 09 Feb 2024 | 25.61 | 25.97 | 25.61 | 25.84 | 25.48 | 51,200 |
| 08 Feb 2024 | 25.64 | 25.74 | 25.49 | 25.59 | 25.23 | 57,300 |
| 07 Feb 2024 | 25.62 | 25.80 | 25.36 | 25.53 | 25.17 | 44,300 |
| 06 Feb 2024 | 26.04 | 26.42 | 25.61 | 25.61 | 25.25 | 33,800 |
| 05 Feb 2024 | 25.62 | 25.94 | 25.46 | 25.90 | 25.54 | 49,100 |
| 02 Feb 2024 | 25.67 | 25.88 | 25.55 | 25.70 | 25.34 | 48,900 |
| 01 Feb 2024 | 24.87 | 25.80 | 24.82 | 25.78 | 25.42 | 56,000 |
| 31 Jan 2024 | 25.19 | 25.60 | 24.88 | 24.88 | 24.53 | 50,500 |
| 30 Jan 2024 | 25.34 | 25.64 | 25.03 | 25.28 | 24.92 | 32,300 |
| 29 Jan 2024 | 25.43 | 25.90 | 25.27 | 25.29 | 24.93 | 35,300 |
| 26 Jan 2024 | 25.50 | 26.09 | 25.37 | 25.56 | 25.20 | 25,200 |
| 25 Jan 2024 | 25.61 | 25.92 | 25.30 | 25.50 | 25.14 | 42,600 |
| 24 Jan 2024 | 25.94 | 26.05 | 25.47 | 25.65 | 25.29 | 67,700 |
| 23 Jan 2024 | 25.91 | 26.15 | 25.71 | 25.79 | 25.43 | 23,800 |
| 22 Jan 2024 | 25.27 | 25.99 | 25.27 | 25.91 | 25.55 | 61,500 |
| 19 Jan 2024 | 25.53 | 25.53 | 25.26 | 25.27 | 24.91 | 28,900 |
| 18 Jan 2024 | 25.29 | 25.64 | 25.27 | 25.60 | 25.24 | 64,500 |
| 17 Jan 2024 | 25.44 | 25.50 | 24.98 | 25.16 | 24.81 | 58,600 |
| 16 Jan 2024 | 26.03 | 26.10 | 25.39 | 25.52 | 25.16 | 43,600 |
| 12 Jan 2024 | 26.44 | 26.52 | 26.03 | 26.05 | 25.68 | 31,900 |
| 11 Jan 2024 | 26.19 | 26.74 | 26.02 | 26.27 | 25.90 | 39,500 |
| 10 Jan 2024 | 26.43 | 26.48 | 26.00 | 26.34 | 25.97 | 35,500 |
| 09 Jan 2024 | 26.68 | 26.73 | 26.24 | 26.24 | 25.87 | 21,700 |
| 08 Jan 2024 | 26.53 | 27.14 | 26.50 | 26.83 | 26.45 | 39,500 |
| 05 Jan 2024 | 26.57 | 26.88 | 26.32 | 26.42 | 26.05 | 33,200 |
| 04 Jan 2024 | 26.79 | 26.86 | 26.52 | 26.67 | 26.29 | 42,000 |
| 03 Jan 2024 | 27.00 | 27.12 | 26.50 | 26.66 | 26.29 | 37,000 |
| 02 Jan 2024 | 27.24 | 27.42 | 27.06 | 27.11 | 26.73 | 65,500 |
| 29 Dec 2023 | 27.72 | 27.72 | 27.23 | 27.24 | 26.86 | 25,400 |
| 28 Dec 2023 | 27.44 | 27.82 | 27.35 | 27.68 | 27.29 | 36,700 |
| 27 Dec 2023 | 27.25 | 27.51 | 27.00 | 27.45 | 27.06 | 53,300 |
| 26 Dec 2023 | 27.27 | 27.37 | 26.77 | 27.27 | 26.89 | 47,400 |
| 22 Dec 2023 | 27.12 | 27.47 | 27.07 | 27.14 | 26.76 | 29,800 |
| 21 Dec 2023 | 26.98 | 27.08 | 26.55 | 27.00 | 26.62 | 103,500 |
| 20 Dec 2023 | 26.52 | 26.97 | 26.31 | 26.62 | 26.25 | 96,800 |
| 19 Dec 2023 | 26.48 | 26.70 | 26.35 | 26.53 | 26.16 | 37,400 |
| 19 Dec 2023 | 0.24 Dividend | |||||
| 18 Dec 2023 | 26.64 | 26.72 | 26.11 | 26.48 | 25.87 | 70,000 |
| 15 Dec 2023 | 26.49 | 26.67 | 26.34 | 26.44 | 25.83 | 99,400 |
| 14 Dec 2023 | 26.30 | 26.68 | 26.13 | 26.47 | 25.86 | 73,100 |
| 13 Dec 2023 | 26.28 | 26.28 | 25.52 | 26.06 | 25.46 | 65,900 |
| 12 Dec 2023 | 26.00 | 26.37 | 26.00 | 26.15 | 25.55 | 60,100 |
| 11 Dec 2023 | 26.53 | 26.56 | 26.05 | 26.15 | 25.55 | 54,700 |
| 08 Dec 2023 | 26.75 | 26.75 | 26.32 | 26.51 | 25.90 | 41,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.