Abra Information Technologies Ltd. (TLV:ABRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 399.10
-2.60 (-0.65%)
May 29, 2026, 1:44 PM IDT
TLV:ABRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 401.70 | 404.00 | 391.00 | 399.10 | 399.10 | -0.65% | 31,025 |
| May 28, 2026 | 408.00 | 408.00 | 401.00 | 401.70 | 401.70 | - | 3,893 |
| May 27, 2026 | 411.00 | 408.00 | 400.50 | 401.70 | 401.70 | -2.26% | 1,477 |
| May 26, 2026 | 442.30 | 446.90 | 393.00 | 411.00 | 411.00 | -7.08% | 53,905 |
| May 25, 2026 | 413.00 | 449.20 | 413.00 | 442.30 | 442.30 | 7.09% | 19,601 |
| May 20, 2026 | 366.30 | 416.00 | 366.30 | 413.00 | 413.00 | 12.75% | 97,816 |
| May 19, 2026 | 359.00 | 383.00 | 358.80 | 366.30 | 366.30 | 3.77% | 495,709 |
| May 18, 2026 | 358.30 | 359.00 | 344.00 | 353.00 | 353.00 | -1.48% | 36,365 |
| May 15, 2026 | 359.60 | 359.60 | 355.60 | 358.30 | 358.30 | -0.36% | 4,045 |
| May 14, 2026 | 364.30 | 360.00 | 358.80 | 359.60 | 359.60 | -1.29% | 8,467 |
| May 13, 2026 | 369.80 | 369.00 | 360.00 | 364.30 | 364.30 | -1.49% | 9,174 |
| May 12, 2026 | 366.10 | 376.00 | 366.10 | 369.80 | 369.80 | 1.01% | 5,317 |
| May 11, 2026 | 366.50 | 366.50 | 365.80 | 366.10 | 366.10 | -0.11% | 361 |
| May 8, 2026 | 360.10 | 370.00 | 360.10 | 366.50 | 366.50 | 1.78% | 1,126 |
| May 7, 2026 | 359.70 | 361.10 | 359.70 | 360.10 | 360.10 | 0.11% | 39,220 |
| May 6, 2026 | 367.00 | 372.00 | 357.00 | 359.70 | 359.70 | -1.99% | 37,641 |
| May 5, 2026 | 377.00 | 378.30 | 367.00 | 367.00 | 367.00 | -2.65% | 34,226 |
| May 4, 2026 | 375.00 | 383.50 | 375.00 | 377.00 | 377.00 | 0.53% | 16,567 |
| May 1, 2026 | 376.40 | 376.40 | 374.90 | 375.00 | 375.00 | -0.37% | 2,398 |
| Apr 30, 2026 | 377.70 | 380.00 | 373.30 | 376.40 | 376.40 | -0.34% | 6,924 |
| Apr 29, 2026 | 379.50 | 384.00 | 376.30 | 377.70 | 377.70 | -0.47% | 3,554 |
| Apr 28, 2026 | 377.70 | 384.10 | 377.20 | 379.50 | 379.50 | 0.48% | 2,791 |
| Apr 27, 2026 | 374.00 | 380.00 | 374.00 | 377.70 | 377.70 | 0.99% | 127,116 |
| Apr 24, 2026 | 375.00 | 375.10 | 368.50 | 374.00 | 374.00 | -0.35% | 3,849 |
| Apr 23, 2026 | 363.60 | 384.10 | 362.20 | 375.30 | 375.30 | 3.22% | 9,433 |
| Apr 20, 2026 | 365.20 | 365.20 | 360.00 | 363.60 | 363.60 | -0.44% | 13,692 |
| Apr 17, 2026 | 368.80 | 371.60 | 355.50 | 365.20 | 365.20 | -0.98% | 9,549 |
| Apr 16, 2026 | 364.30 | 375.00 | 364.30 | 368.80 | 368.80 | 1.54% | 17,580 |
| Apr 15, 2026 | 361.20 | 367.60 | 361.40 | 363.20 | 363.20 | 0.55% | 2,707 |
| Apr 14, 2026 | 369.20 | 375.00 | 352.00 | 361.20 | 361.20 | -2.17% | 17,167 |
| Apr 13, 2026 | 375.00 | 375.00 | 360.30 | 369.20 | 369.20 | -1.55% | 35,819 |
| Apr 10, 2026 | 379.80 | 376.90 | 372.20 | 375.00 | 375.00 | -1.26% | 1,662 |
| Apr 9, 2026 | 370.10 | 380.60 | 375.00 | 379.80 | 379.80 | 2.62% | 12,201 |
| Apr 6, 2026 | 365.40 | 387.70 | 365.40 | 370.10 | 370.10 | 1.29% | 4,945 |
| Apr 3, 2026 | 365.40 | 368.40 | 360.60 | 365.40 | 365.40 | - | 849 |
| Mar 31, 2026 | 369.60 | 370.60 | 365.00 | 365.40 | 365.40 | -1.14% | 3,736 |
| Mar 30, 2026 | 385.00 | 385.00 | 360.20 | 369.60 | 369.60 | -2.61% | 16,644 |
| Mar 27, 2026 | 385.00 | 385.00 | 379.50 | 379.50 | 379.50 | 0.03% | 43,364 |
| Mar 26, 2026 | 379.40 | 379.40 | 379.30 | 379.40 | 379.40 | - | 4,295 |
| Mar 25, 2026 | 382.40 | 385.00 | 375.30 | 379.40 | 379.40 | -0.78% | 6,517 |
| Mar 24, 2026 | 389.90 | 385.00 | 380.60 | 382.40 | 382.40 | -1.92% | 15,145 |
| Mar 23, 2026 | 391.70 | 390.00 | 389.20 | 389.90 | 389.90 | -0.46% | 8,898 |
| Mar 20, 2026 | 391.40 | 392.20 | 390.90 | 391.70 | 391.70 | 0.08% | 2,774 |
| Mar 19, 2026 | 393.40 | 398.00 | 389.90 | 391.40 | 391.40 | -0.51% | 105,339 |
| Mar 18, 2026 | 394.00 | 399.00 | 391.70 | 393.40 | 393.40 | 2.16% | 113,690 |
| Mar 17, 2026 | 385.00 | 394.00 | 379.60 | 385.10 | 385.10 | 0.03% | 85,657 |
| Mar 16, 2026 | 371.80 | 386.80 | 370.60 | 385.00 | 385.00 | 3.55% | 24,200 |
| Mar 13, 2026 | 380.80 | 385.00 | 360.80 | 371.80 | 371.80 | -2.36% | 11,253 |
| Mar 12, 2026 | 381.60 | 381.60 | 376.70 | 380.80 | 380.80 | -0.21% | 9,860 |
| Mar 11, 2026 | 387.70 | 378.50 | 378.50 | 381.60 | 381.60 | -1.57% | 360 |