Skip to main content
logo
Albaad Massuot Yitzhak Ltd (TLV:ALBA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,668.00
-18.00 (-0.67%)
Oct 5, 2025, 3:49 PM IDT

Albaad Massuot Yitzhak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20252,735.002,800.002,658.002,686.002,686.00-1.79%7,109
Sep 30, 20252,665.002,750.002,665.002,735.002,735.002.63%22,279
Sep 29, 20252,570.002,690.002,569.002,665.002,665.004.51%23,661
Sep 28, 20252,450.002,570.002,450.002,550.002,550.004.51%12,493
Sep 25, 20252,497.002,497.002,412.002,440.002,440.000.66%10,410
Sep 21, 20252,519.002,519.002,386.002,424.002,424.00-4.23%8,189
Sep 18, 20252,565.002,565.002,517.002,531.002,423.75-1.33%20,469
Sep 17, 20252,684.002,714.002,500.002,565.002,456.31-4.43%63,498
Sep 16, 20252,720.002,724.002,676.002,684.002,570.26-1.21%10,173
Sep 15, 20252,755.002,836.002,686.002,717.002,601.87-1.38%57,862
Sep 14, 20252,834.002,842.002,730.002,755.002,638.25-2.79%8,501
Sep 11, 20252,889.002,933.002,801.002,834.002,713.91-1.90%19,112
Sep 10, 20252,819.002,890.002,803.002,889.002,766.582.48%20,116
Sep 9, 20252,784.002,820.002,770.002,819.002,699.541.26%25,416
Sep 8, 20252,740.002,788.002,699.002,784.002,666.031.57%15,634
Sep 7, 20252,671.002,750.002,671.002,741.002,624.852.62%5,332
Sep 4, 20252,682.002,735.002,652.002,671.002,557.81-1.40%8,071
Sep 3, 20252,646.002,749.002,646.002,709.002,594.202.38%13,465
Sep 2, 20252,615.002,671.002,580.002,646.002,533.872.20%18,954
Sep 1, 20252,540.002,615.002,530.002,589.002,479.301.93%9,435
Aug 31, 20252,548.002,548.002,530.002,540.002,432.38-0.31%2,309
Aug 28, 20252,511.002,557.002,500.002,548.002,440.041.47%9,795
Aug 27, 20252,513.002,550.002,459.002,511.002,404.61-0.08%10,597
Aug 26, 20252,547.002,547.002,501.002,513.002,406.52-1.33%17,820
Aug 25, 20252,629.002,694.002,547.002,547.002,439.08-3.12%19,166
Aug 24, 20252,620.002,639.002,585.002,629.002,517.611.70%9,677
Aug 21, 20252,513.002,632.002,462.002,585.002,475.472.87%9,124
Aug 20, 20252,441.002,635.002,356.002,513.002,406.522.95%19,888
Aug 19, 20252,500.002,507.002,400.002,441.002,337.57-2.48%16,981
Aug 18, 20252,502.002,548.002,499.002,503.002,396.950.04%12,500
Aug 17, 20252,486.002,522.002,440.002,502.002,395.99-1.38%23,984
Aug 14, 20252,279.002,553.002,279.002,537.002,429.5121.04%136,064
Aug 13, 20252,050.002,150.002,041.002,096.002,007.192.69%9,431
Aug 12, 20252,049.002,049.002,000.002,041.001,954.52-0.39%6,649
Aug 11, 20252,079.002,079.002,011.002,049.001,962.18-1.44%4,835
Aug 10, 20252,080.002,080.002,033.002,079.001,990.91-0.05%6,993
Aug 7, 20252,139.002,176.002,080.002,080.001,991.87-2.76%11,921
Aug 6, 20252,139.002,147.002,134.002,139.002,048.37-1,237
Aug 5, 20252,178.002,178.002,096.002,139.002,048.37-1.79%3,012
Aug 4, 20252,180.002,185.002,168.002,178.002,085.72-0.09%2,117
Jul 31, 20252,134.002,180.002,102.002,180.002,087.632.16%12,390
Jul 30, 20252,144.002,144.002,123.002,134.002,043.58-0.47%9,360
Jul 29, 20252,157.002,160.002,131.002,144.002,053.16-0.60%6,178
Jul 28, 20252,142.002,163.002,121.002,157.002,065.610.70%33,333
Jul 27, 20252,150.002,170.002,101.002,142.002,051.24-0.37%8,340
Jul 24, 20252,133.002,160.002,133.002,150.002,058.900.80%16,145
Jul 23, 20252,070.002,143.002,070.002,133.002,042.623.04%6,243
Jul 22, 20252,050.002,118.002,029.002,070.001,982.290.98%4,674
Jul 21, 20252,026.002,088.002,023.002,050.001,963.141.18%4,603
Jul 20, 20252,028.002,050.001,970.002,026.001,940.16-0.10%1,050