Abra Information Technologies Ltd. (TLV:ABRA)
Israel · Delayed Price · Currency is ILS · Price in ILA 397.00
-14.00 (-3.41%)
Aug 19, 2026, 5:24 PM IDT
TLV:ABRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 423.50 | 427.00 | 423.00 | 427.00 | 427.00 | 0.07% | 95,719 |
| Jul 10, 2026 | 427.60 | 427.80 | 412.70 | 426.70 | 426.70 | -0.21% | 14,538 |
| Jul 9, 2026 | 427.00 | 427.70 | 400.90 | 427.60 | 427.60 | 0.14% | 32,399 |
| Jul 8, 2026 | 427.50 | 427.50 | 419.90 | 427.00 | 427.00 | -0.12% | 29,003 |
| Jul 7, 2026 | 435.00 | 427.80 | 424.00 | 427.50 | 427.50 | -1.72% | 23,766 |
| Jul 6, 2026 | 432.90 | 435.00 | 432.00 | 435.00 | 435.00 | 0.49% | 23,624 |
| Jul 3, 2026 | 429.40 | 438.40 | 429.00 | 432.90 | 432.90 | 0.82% | 13,731 |
| Jul 2, 2026 | 430.00 | 430.00 | 429.00 | 429.40 | 429.40 | -0.14% | 301 |
| Jul 1, 2026 | 425.50 | 430.00 | 425.50 | 430.00 | 430.00 | 1.06% | 40,850 |
| Jun 30, 2026 | 420.60 | 430.00 | 418.60 | 425.50 | 425.50 | 1.17% | 90,881 |
| Jun 29, 2026 | 400.40 | 430.00 | 404.10 | 420.60 | 420.60 | 5.04% | 56,490 |
| Jun 26, 2026 | 404.90 | 405.00 | 400.00 | 400.40 | 400.40 | -1.11% | 36,912 |
| Jun 25, 2026 | 407.40 | 407.40 | 401.10 | 404.90 | 404.90 | -0.61% | 90,881 |
| Jun 24, 2026 | 400.00 | 415.80 | 389.70 | 407.40 | 407.40 | 1.85% | 28,365 |
| Jun 23, 2026 | 400.00 | 400.00 | 383.10 | 400.00 | 400.00 | - | 63,120 |
| Jun 22, 2026 | 401.40 | 401.40 | 397.00 | 400.00 | 400.00 | -0.35% | 27,244 |
| Jun 19, 2026 | 396.70 | 402.40 | 396.70 | 401.40 | 401.40 | 1.18% | 2,834 |
| Jun 18, 2026 | 394.70 | 399.00 | 394.70 | 396.70 | 396.70 | 0.51% | 10,476 |
| Jun 17, 2026 | 383.90 | 400.20 | 392.80 | 394.70 | 394.70 | 2.81% | 16,172 |
| Jun 16, 2026 | 389.90 | 389.90 | 376.00 | 383.90 | 383.90 | -1.54% | 23,878 |
| Jun 15, 2026 | 399.40 | 399.40 | 383.40 | 389.90 | 389.90 | -2.38% | 3,189 |
| Jun 12, 2026 | 397.60 | 399.50 | 389.30 | 399.40 | 399.40 | 0.45% | 89,142 |
| Jun 11, 2026 | 389.00 | 399.50 | 389.00 | 397.60 | 397.60 | 1.64% | 18,274 |
| Jun 10, 2026 | 390.00 | 397.90 | 381.00 | 391.20 | 391.20 | -2.08% | 3,984 |