Abou Family Residence Ltd (TLV:ABOU)
Israel · Delayed Price · Currency is ILS · Price in ILA 536.90
-3.10 (-0.57%)
At close: Nov 6, 2026
Abou Family Residence Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 530.00 | 539.00 | 530.00 | 536.90 | 536.90 | -0.57% | 5,552 |
| Nov 5, 2026 | 538.00 | 540.00 | 502.70 | 540.00 | 540.00 | 0.37% | 188,761 |
| Nov 4, 2026 | 540.00 | 540.00 | 523.80 | 538.00 | 538.00 | -0.37% | 40,284 |
| Nov 3, 2026 | 550.00 | 550.00 | 531.90 | 540.00 | 540.00 | -0.09% | 20,023 |
| Nov 2, 2026 | 539.90 | 549.00 | 515.80 | 540.50 | 540.50 | 0.11% | 7,577 |
| Oct 30, 2026 | 540.00 | 540.00 | 539.90 | 539.90 | 539.90 | 1.48% | 3,437 |
| Oct 29, 2026 | 559.20 | 559.20 | 518.00 | 532.00 | 532.00 | -0.09% | 143,261 |
| Oct 28, 2026 | 570.00 | 560.10 | 529.60 | 532.50 | 532.50 | -6.58% | 345,254 |
| Oct 26, 2026 | 581.50 | 570.00 | 560.00 | 570.00 | 570.00 | -1.98% | 72,501 |
| Oct 22, 2026 | 567.00 | 586.90 | 580.00 | 581.50 | 581.50 | 2.56% | 586 |
| Oct 21, 2026 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | - | 12,000 |
| Oct 20, 2026 | 570.60 | 575.00 | 560.20 | 567.00 | 567.00 | -0.63% | 19,219 |
| Oct 19, 2026 | 581.40 | 582.00 | 566.10 | 570.60 | 570.60 | -1.86% | 12,297 |
| Oct 16, 2026 | 584.40 | 588.00 | 556.20 | 581.40 | 581.40 | -0.51% | 27,080 |
| Oct 15, 2026 | 596.10 | 594.90 | 574.20 | 584.40 | 584.40 | -1.96% | 3,682 |
| Oct 14, 2026 | 596.60 | 599.00 | 581.00 | 596.10 | 596.10 | -0.08% | 5,863 |
| Oct 13, 2026 | 609.80 | 609.80 | 595.00 | 596.60 | 596.60 | -0.67% | 11,136 |
| Oct 12, 2026 | 600.40 | 600.80 | 600.40 | 600.60 | 600.60 | 0.03% | 6,154 |
| Oct 9, 2026 | 575.70 | 621.50 | 600.00 | 600.40 | 600.40 | 4.29% | 3,833 |
| Oct 8, 2026 | 580.80 | 579.30 | 560.00 | 575.70 | 575.70 | -0.88% | 8,143 |
| Oct 7, 2026 | 600.00 | 600.00 | 580.70 | 580.80 | 580.80 | -4.79% | 10,561 |
| Oct 6, 2026 | 625.00 | 610.00 | 610.00 | 610.00 | 610.00 | -2.40% | 1,500 |
| Oct 1, 2026 | 625.00 | 625.00 | 624.90 | 625.00 | 625.00 | - | 1,456 |
| Sep 30, 2026 | 624.20 | 625.00 | 625.00 | 625.00 | 625.00 | 0.13% | 8,000 |
| Sep 24, 2026 | 642.50 | 630.00 | 613.30 | 624.20 | 624.20 | -2.85% | 1,980 |
| Sep 23, 2026 | 642.50 | 642.50 | 642.50 | 642.50 | 642.50 | - | 233 |
| Sep 22, 2026 | 625.00 | 644.00 | 625.00 | 642.50 | 642.50 | 2.80% | 1,000 |
| Sep 17, 2026 | 611.00 | 625.00 | 596.10 | 625.00 | 625.00 | 2.29% | 68,777 |
| Sep 16, 2026 | 620.60 | 639.20 | 605.30 | 611.00 | 611.00 | -1.55% | 4,856 |
| Sep 15, 2026 | 625.70 | 644.20 | 606.90 | 620.60 | 620.60 | -0.82% | 4,655 |
| Sep 14, 2026 | 642.70 | 642.70 | 610.00 | 625.70 | 625.70 | -0.26% | 6,745 |
| Sep 10, 2026 | 650.00 | 644.90 | 616.20 | 627.30 | 627.30 | -3.49% | 417 |
| Sep 9, 2026 | 644.00 | 650.00 | 643.90 | 650.00 | 650.00 | 0.93% | 15,944 |
| Sep 8, 2026 | 639.30 | 644.00 | 644.00 | 644.00 | 644.00 | 0.74% | 1,000 |
| Sep 7, 2026 | 627.40 | 644.00 | 627.40 | 639.30 | 639.30 | 1.90% | 21,015 |
| Sep 4, 2026 | 628.20 | 628.20 | 610.00 | 627.40 | 627.40 | -0.13% | 10,703 |
| Sep 3, 2026 | 627.00 | 629.00 | 613.10 | 628.20 | 628.20 | 0.19% | 14,680 |
| Sep 2, 2026 | 620.00 | 627.00 | 627.00 | 627.00 | 627.00 | 1.13% | 18,120 |
| Sep 1, 2026 | 591.00 | 627.80 | 591.00 | 620.00 | 620.00 | -0.48% | 12,708 |
| Aug 31, 2026 | 617.60 | 623.00 | 617.50 | 623.00 | 623.00 | 0.87% | 16,132 |
| Aug 28, 2026 | 612.00 | 620.00 | 612.00 | 617.60 | 617.60 | 0.92% | 22,065 |
| Aug 27, 2026 | 612.00 | 612.00 | 611.90 | 612.00 | 612.00 | - | 16,340 |
| Aug 26, 2026 | 605.20 | 612.00 | 612.00 | 612.00 | 612.00 | 1.12% | 19,608 |
| Aug 25, 2026 | 586.80 | 615.00 | 583.00 | 605.20 | 605.20 | 3.14% | 36,876 |
| Aug 24, 2026 | 580.80 | 590.00 | 580.00 | 586.80 | 586.80 | 1.03% | 16,275 |
| Aug 21, 2026 | 552.00 | 585.80 | 552.00 | 580.80 | 580.80 | 3.11% | 33,205 |
| Aug 20, 2026 | 572.10 | 588.00 | 541.10 | 563.30 | 563.30 | -1.54% | 41,496 |
| Aug 19, 2026 | 556.00 | 594.30 | 556.00 | 572.10 | 572.10 | -0.85% | 61,353 |
| Aug 18, 2026 | 575.60 | 588.90 | 548.00 | 577.00 | 577.00 | 0.24% | 45,097 |
| Aug 17, 2026 | 559.40 | 579.00 | 541.00 | 575.60 | 575.60 | 2.90% | 37,003 |