Abou Family Residence Ltd (TLV:ABOU)
Israel · Delayed Price · Currency is ILS · Price in ILA 572.10
-4.90 (-0.85%)
At close: Aug 19, 2026
Abou Family Residence Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 549.20 | 560.00 | 541.10 | 559.40 | 559.40 | 1.86% | 3,073 |
| Aug 13, 2026 | 561.20 | 565.60 | 546.00 | 549.20 | 549.20 | -2.14% | 6,396 |
| Aug 12, 2026 | 560.30 | 589.00 | 548.10 | 561.20 | 561.20 | 0.16% | 16,437 |
| Aug 11, 2026 | 582.30 | 583.10 | 560.00 | 560.30 | 560.30 | -3.78% | 12,263 |
| Aug 10, 2026 | 608.00 | 592.60 | 578.00 | 582.30 | 582.30 | -4.23% | 9,581 |
| Aug 5, 2026 | 573.70 | 608.00 | 573.70 | 608.00 | 608.00 | 5.98% | 35,057 |
| Aug 4, 2026 | 620.70 | 600.00 | 570.00 | 573.70 | 573.70 | -7.57% | 26,570 |
| Jul 29, 2026 | 632.00 | 632.00 | 632.00 | 620.70 | 620.70 | 7.22% | 260 |
| Jul 28, 2026 | 578.70 | 580.00 | 578.70 | 578.90 | 578.90 | 0.03% | 4,000 |
| Jul 27, 2026 | 589.60 | 589.60 | 561.00 | 578.70 | 578.70 | -1.85% | 10,627 |
| Jul 24, 2026 | 600.00 | 634.80 | 586.00 | 589.60 | 589.60 | -1.73% | 7,731 |
| Jul 21, 2026 | 588.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2.04% | 5,433 |
| Jul 20, 2026 | 619.90 | 610.00 | 585.00 | 588.00 | 588.00 | -5.15% | 10,902 |
| Jul 17, 2026 | 605.00 | 624.50 | 604.00 | 619.90 | 619.90 | 2.46% | 372 |
| Jul 15, 2026 | 605.00 | 609.00 | 599.00 | 605.00 | 605.00 | - | 3,789 |
| Jul 14, 2026 | 604.40 | 605.00 | 604.90 | 605.00 | 605.00 | 0.10% | 1,050 |
| Jul 13, 2026 | 611.30 | 605.00 | 590.30 | 604.40 | 604.40 | -1.13% | 333 |
| Jul 10, 2026 | 631.00 | 631.00 | 600.00 | 611.30 | 611.30 | -1.97% | 25,650 |
| Jul 9, 2026 | 633.00 | 635.00 | 610.00 | 623.60 | 623.60 | -1.48% | 2,456 |
| Jul 8, 2026 | 642.50 | 639.60 | 610.10 | 633.00 | 633.00 | -1.48% | 6,706 |
| Jul 7, 2026 | 633.00 | 658.00 | 634.90 | 642.50 | 642.50 | 1.50% | 7,979 |
| Jul 6, 2026 | 630.00 | 633.10 | 612.00 | 633.00 | 633.00 | 0.48% | 29,614 |
| Jul 3, 2026 | 648.00 | 648.00 | 610.00 | 630.00 | 630.00 | 0.38% | 50,681 |
| Jul 2, 2026 | 628.00 | 628.10 | 606.30 | 627.60 | 627.60 | 3.22% | 18,605 |
| Jul 1, 2026 | 609.00 | 609.00 | 584.90 | 608.00 | 608.00 | 1.03% | 213,116 |
| Jun 30, 2026 | 607.00 | 608.00 | 599.60 | 601.80 | 601.80 | 0.22% | 6,093 |
| Jun 29, 2026 | 620.90 | 612.00 | 590.40 | 600.50 | 600.50 | -3.29% | 38,649 |
| Jun 26, 2026 | 614.50 | 621.90 | 619.00 | 620.90 | 620.90 | 1.04% | 1,051 |
| Jun 25, 2026 | 620.00 | 635.00 | 610.00 | 614.50 | 614.50 | 0.34% | 228,412 |
| Jun 24, 2026 | 610.00 | 629.90 | 600.00 | 612.40 | 612.40 | 0.39% | 160 |
| Jun 23, 2026 | 646.80 | 610.00 | 610.00 | 610.00 | 610.00 | -5.69% | 4,361 |
| Jun 19, 2026 | 647.00 | 647.00 | 646.80 | 646.80 | 646.80 | 8.14% | 319 |
| Jun 18, 2026 | 610.00 | 610.00 | 595.10 | 598.10 | 598.10 | 0.23% | 433 |
| Jun 17, 2026 | 612.70 | 604.00 | 590.00 | 596.70 | 596.70 | -2.61% | 11,330 |
| Jun 16, 2026 | 617.00 | 621.50 | 598.60 | 612.70 | 612.70 | -0.70% | 3,875 |
| Jun 15, 2026 | 630.00 | 630.00 | 592.70 | 617.00 | 617.00 | -1.04% | 18,544 |
| Jun 12, 2026 | 615.00 | 626.90 | 602.00 | 623.50 | 623.50 | 3.67% | 1,259 |
| Jun 11, 2026 | 601.20 | 609.00 | 580.10 | 601.40 | 601.40 | 0.03% | 70,052 |
| Jun 10, 2026 | 613.80 | 603.00 | 601.10 | 601.20 | 601.20 | -2.05% | 11,884 |
| Jun 8, 2026 | 629.90 | 629.90 | 608.50 | 613.80 | 613.80 | -0.10% | 1,928 |
| Jun 5, 2026 | 614.70 | 615.10 | 605.00 | 614.40 | 614.40 | -0.05% | 85,568 |
| Jun 4, 2026 | 615.10 | 618.00 | 610.00 | 614.70 | 614.70 | -0.07% | 1,200 |
| Jun 3, 2026 | 655.00 | 655.00 | 605.10 | 615.10 | 615.10 | 0.84% | 7,234 |
| Jun 2, 2026 | 684.90 | 684.90 | 604.90 | 610.00 | 610.00 | -2.56% | 220,696 |
| Jun 1, 2026 | 645.10 | 626.00 | 612.00 | 626.00 | 626.00 | -2.96% | 82,823 |
| May 29, 2026 | 650.00 | 650.00 | 645.00 | 645.10 | 645.10 | 2.54% | 350 |
| May 28, 2026 | 619.50 | 632.00 | 628.00 | 629.10 | 629.10 | 1.55% | 122,420 |