Abra Information Technologies Ltd. (TLV:ABRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 309.00
-4.00 (-1.28%)
Nov 6, 2026, 1:44 PM IST
TLV:ABRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 313.00 | 313.00 | 304.70 | 309.00 | 309.00 | -1.28% | 110,626 |
| Nov 5, 2026 | 325.00 | 325.00 | 313.00 | 313.00 | 313.00 | -3.69% | 105,362 |
| Nov 4, 2026 | 330.80 | 330.80 | 325.00 | 325.00 | 325.00 | -1.75% | 1,451 |
| Nov 3, 2026 | 342.20 | 342.20 | 330.00 | 330.80 | 330.80 | -3.33% | 536 |
| Nov 2, 2026 | 352.80 | 352.80 | 340.00 | 342.20 | 342.20 | -3.00% | 143,028 |
| Oct 30, 2026 | 357.00 | 370.00 | 350.90 | 352.80 | 352.80 | -1.18% | 19,782 |
| Oct 29, 2026 | 348.40 | 363.00 | 340.10 | 357.00 | 357.00 | 2.47% | 45,856 |
| Oct 28, 2026 | 359.30 | 341.30 | 341.30 | 348.40 | 348.40 | -3.03% | 321 |
| Oct 26, 2026 | 358.50 | 361.20 | 355.10 | 359.30 | 359.30 | 0.22% | 4,730 |
| Oct 23, 2026 | 357.30 | 362.40 | 356.50 | 358.50 | 358.50 | 0.34% | 172 |
| Oct 22, 2026 | 356.50 | 358.20 | 356.10 | 357.30 | 357.30 | 0.22% | 579 |
| Oct 21, 2026 | 360.80 | 360.80 | 356.20 | 356.50 | 356.50 | -1.19% | 653 |
| Oct 20, 2026 | 371.30 | 371.30 | 356.00 | 360.80 | 360.80 | -2.83% | 720 |
| Oct 19, 2026 | 371.30 | 371.30 | 371.30 | 371.30 | 371.30 | - | 5,086 |
| Oct 16, 2026 | 376.00 | 376.30 | 367.50 | 371.30 | 371.30 | - | 51,028 |
| Oct 15, 2026 | 380.00 | 383.50 | 369.40 | 371.30 | 371.30 | 0.41% | 15,121 |
| Oct 14, 2026 | 369.00 | 383.90 | 356.00 | 369.80 | 369.80 | 0.24% | 119,646 |
| Oct 13, 2026 | 372.00 | 372.00 | 363.40 | 368.90 | 368.90 | -0.19% | 9,221 |
| Oct 12, 2026 | 371.50 | 375.50 | 362.90 | 369.60 | 369.60 | -0.51% | 4,841 |
| Oct 9, 2026 | 376.90 | 376.90 | 369.90 | 371.50 | 371.50 | -1.43% | 48,400 |
| Oct 8, 2026 | 376.90 | 376.90 | 376.90 | 376.90 | 376.90 | - | 2,665 |
| Oct 7, 2026 | 376.80 | 380.00 | 355.20 | 376.90 | 376.90 | 0.03% | 25,001 |
| Oct 6, 2026 | 380.30 | 380.30 | 366.20 | 376.80 | 376.80 | -0.92% | 10,084 |
| Oct 5, 2026 | 375.00 | 383.00 | 365.50 | 380.30 | 380.30 | 1.41% | 32,306 |
| Oct 1, 2026 | 375.20 | 375.20 | 375.00 | 375.00 | 375.00 | -0.05% | 2,672 |
| Sep 30, 2026 | 380.00 | 380.00 | 373.20 | 375.20 | 375.20 | 0.54% | 8,680 |
| Sep 29, 2026 | 373.00 | 378.10 | 369.00 | 373.20 | 373.20 | 1.30% | 19,492 |
| 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 |