Abra Information Technologies Ltd. (TLV:ABRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 372.90
+4.50 (1.22%)
Sep 29, 2026, 1:20 PM IDT
TLV:ABRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 368.00 | 375.00 | 365.80 | 368.40 | 368.40 | 1.40% | 6,706 |
| Sep 24, 2026 | 362.50 | 368.00 | 350.80 | 363.30 | 363.30 | 0.22% | 23,243 |
| Sep 23, 2026 | 363.30 | 363.30 | 358.40 | 362.50 | 362.50 | -0.22% | 11,241 |
| Sep 22, 2026 | 364.00 | 364.00 | 363.00 | 363.30 | 363.30 | 0.14% | 4,486 |
| Sep 17, 2026 | 363.50 | 366.50 | 358.60 | 362.80 | 362.80 | -0.19% | 12,812 |
| Sep 16, 2026 | 354.70 | 366.00 | 354.70 | 363.50 | 363.50 | 2.48% | 61,931 |
| Sep 15, 2026 | 353.40 | 360.00 | 350.70 | 354.70 | 354.70 | 0.37% | 24,123 |
| Sep 14, 2026 | 365.30 | 353.60 | 353.00 | 353.40 | 353.40 | -3.26% | 988 |
| Sep 10, 2026 | 375.70 | 373.50 | 359.50 | 365.30 | 365.30 | -2.77% | 13,597 |
| Sep 9, 2026 | 376.60 | 376.60 | 375.00 | 375.70 | 375.70 | -0.24% | 1,298 |
| Sep 8, 2026 | 381.60 | 381.60 | 373.00 | 376.60 | 376.60 | -1.31% | 13,985 |
| Sep 7, 2026 | 382.30 | 383.40 | 378.60 | 381.60 | 381.60 | -0.18% | 4,445 |
| Sep 4, 2026 | 399.00 | 399.00 | 377.00 | 382.30 | 382.30 | -0.68% | 28,086 |
| Sep 3, 2026 | 394.00 | 401.80 | 382.20 | 384.90 | 384.90 | -1.43% | 66,363 |
| Sep 2, 2026 | 395.50 | 395.50 | 384.70 | 390.50 | 390.50 | -1.26% | 25,483 |
| Sep 1, 2026 | 395.70 | 398.90 | 388.00 | 395.50 | 395.50 | -0.05% | 98,292 |
| Aug 31, 2026 | 397.00 | 402.00 | 389.00 | 395.70 | 395.70 | 1.31% | 55,640 |
| Aug 28, 2026 | 394.00 | 394.00 | 389.00 | 390.60 | 390.60 | 0.93% | 12,672 |
| Aug 27, 2026 | 394.60 | 394.00 | 383.00 | 387.00 | 387.00 | -1.93% | 60,697 |
| Aug 26, 2026 | 398.40 | 398.40 | 390.00 | 394.60 | 394.60 | -0.95% | 17,319 |
| Aug 25, 2026 | 398.40 | 399.30 | 395.00 | 398.40 | 398.40 | - | 52,347 |
| Aug 24, 2026 | 403.90 | 403.00 | 389.80 | 398.40 | 398.40 | -1.36% | 26,336 |
| Aug 21, 2026 | 403.90 | 411.50 | 391.90 | 403.90 | 403.90 | - | 12,929 |
| Aug 20, 2026 | 404.90 | 404.50 | 393.20 | 403.90 | 403.90 | -0.25% | 49,661 |
| Aug 19, 2026 | 414.00 | 414.20 | 397.00 | 404.90 | 404.90 | -1.48% | 25,755 |
| Aug 18, 2026 | 396.10 | 428.50 | 396.10 | 411.00 | 411.00 | 3.76% | 16,008 |
| Aug 17, 2026 | 393.60 | 414.00 | 380.00 | 396.10 | 396.10 | 0.64% | 5,905 |
| Aug 14, 2026 | 393.70 | 390.00 | 390.00 | 393.60 | 393.60 | -0.03% | 18 |
| Aug 13, 2026 | 403.90 | 403.90 | 392.70 | 393.70 | 393.70 | -2.53% | 8,396 |
| Aug 12, 2026 | 410.30 | 411.70 | 400.60 | 403.90 | 403.90 | -1.56% | 7,718 |
| Aug 11, 2026 | 412.20 | 412.20 | 408.10 | 410.30 | 410.30 | -0.46% | 218 |
| Aug 10, 2026 | 420.50 | 420.50 | 404.20 | 412.20 | 412.20 | -1.97% | 25,216 |
| Aug 7, 2026 | 419.90 | 424.50 | 418.00 | 420.50 | 420.50 | 0.14% | 6,944 |
| Aug 6, 2026 | 421.00 | 421.00 | 419.80 | 419.90 | 419.90 | -0.26% | 55,960 |
| Aug 5, 2026 | 417.30 | 424.50 | 420.00 | 421.00 | 421.00 | 0.89% | 41,529 |
| Aug 4, 2026 | 429.00 | 430.80 | 393.70 | 417.30 | 417.30 | -2.73% | 8,766 |
| Aug 3, 2026 | 432.90 | 432.90 | 426.80 | 429.00 | 429.00 | -0.90% | 6,760 |
| Jul 31, 2026 | 433.00 | 435.10 | 426.00 | 432.90 | 432.90 | 0.14% | 30,762 |
| Jul 30, 2026 | 433.00 | 433.00 | 423.10 | 432.30 | 432.30 | - | 5,481 |
| Jul 29, 2026 | 425.80 | 432.30 | 431.00 | 432.30 | 432.30 | 1.53% | 6,047 |
| Jul 28, 2026 | 431.00 | 431.00 | 423.00 | 425.80 | 425.80 | -1.21% | 308 |
| Jul 27, 2026 | 430.30 | 433.00 | 418.40 | 431.00 | 431.00 | 0.16% | 7,582 |
| Jul 24, 2026 | 432.10 | 432.10 | 415.30 | 430.30 | 430.30 | -0.42% | 60,056 |
| Jul 22, 2026 | 426.80 | 433.40 | 430.00 | 432.10 | 432.10 | 1.24% | 7,028 |
| Jul 21, 2026 | 427.60 | 428.00 | 425.60 | 426.80 | 426.80 | -0.19% | 13,503 |
| Jul 20, 2026 | 417.70 | 427.80 | 417.70 | 427.60 | 427.60 | 2.37% | 12,329 |
| Jul 17, 2026 | 423.20 | 423.20 | 417.00 | 417.70 | 417.70 | -2.29% | 4,700 |
| Jul 16, 2026 | 427.00 | 427.50 | 427.00 | 427.50 | 427.50 | 0.12% | 7,532 |
| Jul 15, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | - | 816 |
| Jul 14, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | - | 12,009 |