Nayax Ltd. - Ordinary Shares (NYAX)

62.00
-7.06 (-10.22%)
NASDAQ· Last Trade: Aug 10th, 4:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nayax Ltd. - Ordinary Shares (NYAX)

DateOpenHighLowCloseVolumeAdjusted Close
8/07/202664.5770.0064.5769.063,51269.06
8/06/202668.1368.9267.8968.273,97968.27
8/05/202666.6367.1666.6366.855,25466.85
8/04/202666.3967.9566.3967.956,25567.95
8/03/202668.2769.5868.2769.586,92769.58
7/31/202668.6468.6467.2368.273,85068.27
7/30/202666.1366.6366.1366.633,28366.63
7/29/202667.9768.9767.9768.028,73168.02
7/28/202668.6270.1568.5668.6612,92768.66
7/27/202670.2670.2869.3069.835,55769.83
7/24/202668.9870.7568.0069.6212,14769.62
7/23/202667.1168.0267.1167.891,95867.89
7/22/202669.0069.1068.0368.033,21768.03
7/21/202669.2869.6569.2069.306,16469.30
7/20/202667.0267.8266.8767.296,56267.29
7/17/202664.7564.8463.0064.365,57264.36
7/16/202665.0665.4564.6764.906,11764.90
7/15/202664.3364.3462.6563.2928,00263.29
7/14/202663.6963.7461.9262.529,89262.52
7/13/202663.5363.8561.8062.5724,17862.57
7/10/202666.2066.6365.2265.666,82665.66
7/09/202665.5066.3664.7866.3613,60666.36
7/08/202665.0065.8364.7265.6713,35565.67
7/07/202669.0969.9163.0166.0248,07066.02
7/06/202670.5572.1770.5571.977,68971.97
7/02/202670.7772.9669.6670.2217,17970.22
7/01/202667.5468.4067.1467.767,30067.76
6/30/202665.2666.1564.8965.519,18065.51
6/29/202665.2565.2863.2164.0720,21064.07
6/26/202664.0264.6763.5863.6615,96363.66
6/25/202670.0570.0768.0068.009,91568.00
6/24/202665.9267.6965.9066.7213,78466.72
6/23/202664.8665.5164.3864.7917,39064.79
6/22/202664.7364.7362.5063.6121,06063.61
6/18/202665.2865.7464.9965.276,55965.27
6/17/202666.0466.3063.2663.2612,15263.26
6/16/202666.3367.0065.8065.804,76965.80
6/15/202667.8268.0967.5167.534,14767.53
6/12/202667.0168.7767.0167.848,12067.84
6/11/202665.0966.3364.9066.3310,70766.33
6/10/202663.7864.6963.7363.739,00663.73
6/09/202665.9365.9464.1164.259,05864.25
6/08/202666.6567.3065.6465.6412,87865.64
6/05/202667.9967.9965.0065.005,69265.00
6/04/202668.0668.4767.7868.1227,80568.12
6/03/202668.6969.4668.0968.2612,27068.26
6/02/202669.6169.7968.5868.8019,93668.80
6/01/202673.3173.9772.3973.6326,56173.63
5/29/202676.8576.8675.2075.8120,66175.81
5/28/202674.9175.6873.9074.1415,03174.14
5/27/202672.8175.3372.8174.3141,50774.31
5/26/202669.5071.5169.5070.6816,98370.68
5/22/202669.3069.3067.5167.986,10567.98
5/21/202667.2268.7866.8367.034,96767.03
5/20/202665.5667.3165.5666.8128,49166.81
5/19/202665.5375.0063.0367.0033,05067.00
5/18/202664.5864.8663.7163.7817,95063.78
5/15/202663.6864.2663.3963.3927,78163.39
5/14/202665.5166.6763.3965.4279,55165.42
5/13/202667.1368.7063.2768.51272,06868.51
5/12/202670.8772.0370.5871.3920,65371.39
5/11/202668.6570.3368.5269.1027,52269.10