Abou Family Residence Ltd (TLV:ABOU)
Israel · Delayed Price · Currency is ILS · Price in ILA 631.20
-41.00 (-6.10%)
At close: Mar 30, 2026
Abou Family Residence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 672.20 | 659.80 | 630.00 | 631.20 | 631.20 | -6.10% | 43,460 |
| Mar 27, 2026 | 672.80 | 710.00 | 652.00 | 672.20 | 672.20 | -0.09% | 8,896 |
| Mar 26, 2026 | 702.70 | 694.90 | 670.00 | 672.80 | 672.80 | -4.26% | 2,571 |
| Mar 25, 2026 | 700.00 | 724.00 | 700.00 | 702.70 | 702.70 | -3.20% | 1,021 |
| Mar 24, 2026 | 743.00 | 743.00 | 720.00 | 725.90 | 725.90 | 0.69% | 210 |
| Mar 20, 2026 | 717.90 | 736.00 | 718.00 | 720.90 | 720.90 | 0.42% | 3,227 |
| Mar 19, 2026 | 715.00 | 730.00 | 700.00 | 717.90 | 717.90 | 0.41% | 31,434 |
| Mar 18, 2026 | 698.50 | 720.00 | 700.00 | 715.00 | 715.00 | 2.36% | 384,563 |
| Mar 17, 2026 | 696.90 | 712.00 | 683.00 | 698.50 | 698.50 | 0.23% | 32,633 |
| Mar 13, 2026 | 699.00 | 699.00 | 696.90 | 696.90 | 696.90 | 4.01% | 668 |
| Mar 12, 2026 | 702.00 | 702.00 | 670.00 | 670.00 | 670.00 | -4.31% | 3,480 |
| Mar 11, 2026 | 700.00 | 709.00 | 700.00 | 700.20 | 700.20 | -0.61% | 4,350 |
| Mar 10, 2026 | 709.00 | 709.00 | 700.00 | 704.50 | 704.50 | -0.62% | 152 |
| Mar 9, 2026 | 712.00 | 712.00 | 708.90 | 708.90 | 708.90 | 1.03% | 1,108 |
| Mar 6, 2026 | 702.30 | 716.60 | 700.00 | 701.70 | 701.70 | -2.08% | 2,581 |
| Mar 5, 2026 | 717.00 | 717.00 | 716.60 | 716.60 | 716.60 | 0.10% | 702 |
| Mar 2, 2026 | 720.00 | 720.00 | 715.90 | 715.90 | 715.90 | 2.17% | 1,114 |
| Feb 27, 2026 | 728.00 | 728.00 | 690.00 | 700.70 | 700.70 | -1.88% | 1,686 |
| Feb 26, 2026 | 715.00 | 715.00 | 713.90 | 714.10 | 714.10 | 2.20% | 2,354 |
| Feb 25, 2026 | 719.50 | 707.90 | 678.00 | 698.70 | 698.70 | -2.89% | 14,620 |
| Feb 24, 2026 | 708.20 | 731.00 | 685.10 | 719.50 | 719.50 | 1.60% | 2,335 |
| Feb 23, 2026 | 708.00 | 757.00 | 702.00 | 708.20 | 708.20 | 0.03% | 48,804 |
| Feb 20, 2026 | 727.30 | 714.80 | 699.80 | 708.00 | 708.00 | -2.65% | 94,896 |
| Feb 19, 2026 | 744.00 | 744.00 | 701.90 | 727.30 | 727.30 | 3.77% | 680 |
| Feb 18, 2026 | 710.70 | 730.00 | 700.00 | 700.90 | 700.90 | -1.38% | 6,136 |
| Feb 17, 2026 | 699.00 | 743.00 | 699.00 | 710.70 | 710.70 | 1.54% | 29,231 |
| Feb 16, 2026 | 698.30 | 710.00 | 685.00 | 699.90 | 699.90 | 1.55% | 26,566 |
| Feb 13, 2026 | 689.00 | 690.00 | 689.00 | 689.20 | 689.20 | 3.20% | 4,983 |
| Feb 12, 2026 | 669.90 | 722.00 | 662.00 | 667.80 | 667.80 | 3.60% | 172,488 |
| Feb 11, 2026 | 649.00 | 649.00 | 625.00 | 644.60 | 644.60 | 3.95% | 25,421 |
| Feb 10, 2026 | 626.00 | 650.00 | 618.00 | 620.10 | 620.10 | 0.21% | 102,726 |
| Feb 9, 2026 | 596.00 | 625.00 | 578.70 | 618.80 | 618.80 | 7.84% | 229,127 |
| Feb 6, 2026 | 600.10 | 617.90 | 565.00 | 573.80 | 573.80 | -6.43% | 44,390 |
| Feb 5, 2026 | 628.30 | 627.80 | 583.00 | 613.20 | 613.20 | -2.40% | 127,625 |
| Feb 4, 2026 | 629.10 | 637.00 | 624.00 | 628.30 | 628.30 | 1.85% | 3,889 |
| Feb 3, 2026 | 644.00 | 644.00 | 575.00 | 616.90 | 616.90 | -0.74% | 73,190 |
| Feb 2, 2026 | 652.30 | 658.00 | 615.00 | 621.50 | 621.50 | -4.72% | 76,726 |
| Jan 30, 2026 | 679.00 | 679.00 | 645.00 | 652.30 | 652.30 | -1.54% | 8,745 |
| Jan 29, 2026 | 659.20 | 700.00 | 659.20 | 662.50 | 662.50 | 0.50% | 25,894 |
| Jan 28, 2026 | 655.00 | 677.60 | 648.00 | 659.20 | 659.20 | 0.64% | 39,292 |
| Jan 27, 2026 | 669.80 | 669.80 | 637.00 | 655.00 | 655.00 | -0.61% | 76,872 |
| Jan 26, 2026 | 656.00 | 680.00 | 656.00 | 659.00 | 659.00 | -0.47% | 86,356 |
| Jan 23, 2026 | 678.00 | 680.00 | 650.00 | 662.10 | 662.10 | 4.23% | 16,325 |
| Jan 22, 2026 | 645.00 | 650.00 | 600.00 | 635.20 | 635.20 | 0.99% | 50,006 |
| Jan 21, 2026 | 640.00 | 640.00 | 629.00 | 629.00 | 629.00 | -3.23% | 48,343 |
| Jan 20, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -7.14% | 66,732 |
| Jan 19, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 7,000 |
| Jan 16, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -0.85% | 8,403 |
| Jan 15, 2026 | 710.00 | 710.00 | 705.00 | 706.00 | 706.00 | -9.13% | 6,325 |
| Jan 8, 2026 | 775.00 | 777.00 | 775.00 | 776.90 | 776.90 | -12.73% | 10,280 |