Abra Information Technologies Ltd. (TLV:ABRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 445.60
-0.10 (-0.02%)
Nov 3, 2025, 3:29 PM IDT
TLV:ABRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 445.60 | 449.60 | 445.50 | 446.20 | 446.20 | 0.13% | 106,125 |
| Nov 2, 2025 | 439.90 | 446.50 | 439.90 | 445.60 | 445.60 | 1.30% | 50,988 |
| Oct 30, 2025 | 436.50 | 440.00 | 436.50 | 439.90 | 439.90 | 0.78% | 4,366 |
| Oct 29, 2025 | 433.00 | 438.00 | 433.00 | 436.50 | 436.50 | 0.81% | 81,713 |
| Oct 28, 2025 | 432.90 | 437.20 | 432.70 | 433.00 | 433.00 | 0.02% | 63,438 |
| Oct 27, 2025 | 424.00 | 437.40 | 424.00 | 432.90 | 432.90 | 1.95% | 175,879 |
| Oct 26, 2025 | 419.90 | 432.50 | 419.90 | 424.60 | 424.60 | 1.12% | 14,170 |
| Oct 23, 2025 | 420.10 | 424.00 | 418.80 | 419.90 | 419.90 | -0.05% | 8,425 |
| Oct 22, 2025 | 419.90 | 423.30 | 419.50 | 420.10 | 420.10 | 0.05% | 3,374 |
| Oct 21, 2025 | 418.00 | 424.10 | 417.90 | 419.90 | 419.90 | 0.45% | 108,009 |
| Oct 20, 2025 | 414.20 | 418.00 | 414.20 | 418.00 | 418.00 | 0.92% | 245,548 |
| Oct 19, 2025 | 409.50 | 415.30 | 409.50 | 414.20 | 414.20 | 1.15% | 28,888 |
| Oct 16, 2025 | 385.00 | 413.90 | 385.00 | 409.50 | 409.50 | 6.36% | 45,615 |
| Oct 15, 2025 | 380.20 | 391.20 | 377.00 | 385.00 | 385.00 | 1.26% | 46,947 |
| Oct 12, 2025 | 389.10 | 389.10 | 380.00 | 380.20 | 380.20 | -2.29% | 24,503 |
| Oct 9, 2025 | 398.70 | 399.40 | 383.80 | 389.10 | 389.10 | -2.38% | 16,134 |
| Oct 8, 2025 | 403.10 | 403.10 | 397.90 | 398.60 | 398.60 | -1.65% | 5,734 |
| Oct 7, 2025 | 405.30 | 405.30 | 405.30 | 405.30 | 405.30 | - | - |
| Oct 6, 2025 | 405.30 | 405.30 | 405.30 | 405.30 | 405.30 | 0.55% | - |
| Oct 5, 2025 | 405.30 | 412.00 | 396.70 | 403.10 | 403.10 | -0.54% | 27,551 |
| Oct 2, 2025 | 405.30 | 405.30 | 405.30 | 405.30 | 405.30 | - | - |
| Oct 1, 2025 | 405.30 | 405.30 | 405.30 | 405.30 | 405.30 | - | - |
| Sep 30, 2025 | 390.50 | 424.70 | 390.50 | 405.30 | 405.30 | 3.79% | 9,691 |
| Sep 29, 2025 | 392.60 | 392.90 | 388.40 | 390.50 | 390.50 | -0.53% | 12,763 |
| Sep 28, 2025 | 387.70 | 393.10 | 387.70 | 392.60 | 392.60 | 1.26% | 1,111 |
| Sep 25, 2025 | 386.10 | 404.70 | 375.70 | 387.70 | 387.70 | 0.41% | 28,079 |
| Sep 24, 2025 | 386.10 | 386.10 | 386.10 | 386.10 | 386.10 | - | - |
| Sep 23, 2025 | 386.10 | 386.10 | 386.10 | 386.10 | 386.10 | - | - |
| Sep 22, 2025 | 386.10 | 386.10 | 386.10 | 386.10 | 386.10 | - | - |
| Sep 21, 2025 | 391.50 | 391.50 | 380.00 | 386.10 | 386.10 | -1.38% | 3,752 |
| Sep 18, 2025 | 395.50 | 395.50 | 388.10 | 391.50 | 391.50 | -1.01% | 18,137 |
| Sep 17, 2025 | 414.80 | 414.80 | 380.00 | 395.50 | 395.50 | -4.65% | 15,510 |
| Sep 16, 2025 | 419.70 | 419.70 | 410.10 | 414.80 | 414.80 | -1.17% | 38,389 |
| Sep 15, 2025 | 426.40 | 428.00 | 415.60 | 419.70 | 419.70 | -1.57% | 40,172 |
| Sep 14, 2025 | 426.60 | 426.60 | 420.40 | 426.40 | 426.40 | -0.05% | 64,570 |
| Sep 11, 2025 | 434.90 | 434.90 | 425.00 | 426.60 | 426.60 | -1.91% | 115,618 |
| Sep 10, 2025 | 427.20 | 436.60 | 427.20 | 434.90 | 434.90 | 1.80% | 34,344 |
| Sep 9, 2025 | 424.90 | 428.90 | 424.90 | 427.20 | 427.20 | 0.54% | 2,343 |
| Sep 8, 2025 | 430.00 | 430.00 | 412.80 | 424.90 | 424.90 | -1.19% | 151,400 |
| Sep 7, 2025 | 429.90 | 430.10 | 429.40 | 430.00 | 430.00 | 0.02% | 66,189 |
| Sep 4, 2025 | 429.00 | 430.20 | 428.70 | 429.90 | 429.90 | 0.21% | 113,090 |
| Sep 3, 2025 | 429.50 | 431.30 | 424.40 | 429.00 | 429.00 | -0.12% | 217,398 |
| Sep 2, 2025 | 433.70 | 433.80 | 425.30 | 429.50 | 429.50 | -0.97% | 169,069 |
| Sep 1, 2025 | 436.30 | 436.30 | 420.00 | 433.70 | 433.70 | -0.60% | 318,938 |
| Aug 31, 2025 | 436.20 | 436.40 | 436.20 | 436.30 | 436.30 | 0.02% | 78,196 |
| Aug 28, 2025 | 434.70 | 436.70 | 434.70 | 436.20 | 436.20 | 0.35% | 117,860 |
| Aug 27, 2025 | 432.10 | 435.00 | 432.00 | 434.70 | 434.70 | 0.60% | 86,745 |
| Aug 26, 2025 | 430.50 | 434.00 | 429.90 | 432.10 | 432.10 | 0.37% | 204,596 |
| Aug 25, 2025 | 440.00 | 440.00 | 428.30 | 430.50 | 430.50 | -0.81% | 81,906 |
| Aug 24, 2025 | 432.00 | 434.10 | 429.00 | 434.00 | 434.00 | 0.46% | 125,972 |