Abra Information Technologies Ltd. (TLV:ABRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 365.80
-0.70 (-0.19%)
May 11, 2026, 12:49 PM IDT
TLV:ABRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 379.10 | 393.50 | 379.10 | 387.70 | 387.70 | 2.27% | 5,649 |
| Mar 9, 2026 | 397.50 | 400.00 | 378.00 | 379.10 | 379.10 | -4.63% | 40,253 |
| Mar 6, 2026 | 396.00 | 400.00 | 396.00 | 397.50 | 397.50 | 0.38% | 3,684 |
| Mar 5, 2026 | 388.10 | 400.00 | 390.00 | 396.00 | 396.00 | 2.04% | 3,901 |
| Mar 4, 2026 | 378.40 | 390.00 | 374.70 | 388.10 | 388.10 | 2.56% | 15,699 |
| Mar 2, 2026 | 370.00 | 388.00 | 359.70 | 378.40 | 378.40 | 1.53% | 26,483 |
| Feb 27, 2026 | 358.10 | 387.00 | 352.60 | 372.70 | 372.70 | 4.08% | 39,644 |
| Feb 26, 2026 | 355.40 | 360.10 | 350.00 | 358.10 | 358.10 | 0.76% | 43,526 |
| Feb 25, 2026 | 373.00 | 375.80 | 341.50 | 355.40 | 355.40 | -4.87% | 37,833 |
| Feb 24, 2026 | 382.00 | 382.00 | 366.20 | 373.60 | 373.60 | -2.20% | 15,319 |
| Feb 23, 2026 | 386.10 | 398.90 | 372.10 | 382.00 | 382.00 | -1.06% | 34,129 |
| Feb 20, 2026 | 390.80 | 390.80 | 375.10 | 386.10 | 386.10 | -1.20% | 24,383 |
| Feb 19, 2026 | 386.20 | 392.00 | 372.70 | 390.80 | 390.80 | 1.19% | 62,586 |