Skip to main content
logo
Albaad Massuot Yitzhak Ltd (TLV:ALBA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,528.00
+432.00 (20.61%)
Aug 14, 2025, 5:24 PM IDT

Albaad Massuot Yitzhak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20252,279.002,553.002,279.002,548.002,548.0021.56%133,454
Aug 13, 20252,050.002,150.002,041.002,096.002,096.002.69%9,431
Aug 12, 20252,049.002,049.002,000.002,041.002,041.00-0.39%6,649
Aug 11, 20252,079.002,079.002,011.002,049.002,049.00-1.44%4,835
Aug 10, 20252,080.002,080.002,033.002,079.002,079.00-0.05%6,993
Aug 7, 20252,139.002,176.002,080.002,080.002,080.00-2.76%11,921
Aug 6, 20252,139.002,147.002,134.002,139.002,139.00-1,237
Aug 5, 20252,178.002,178.002,096.002,139.002,139.00-1.79%3,012
Aug 4, 20252,180.002,185.002,168.002,178.002,178.00-0.09%2,117
Jul 31, 20252,134.002,180.002,102.002,180.002,180.002.16%12,390
Jul 30, 20252,144.002,144.002,123.002,134.002,134.00-0.47%9,360
Jul 29, 20252,157.002,160.002,131.002,144.002,144.00-0.60%6,178
Jul 28, 20252,142.002,163.002,121.002,157.002,157.000.70%33,333
Jul 27, 20252,150.002,170.002,101.002,142.002,142.00-0.37%8,340
Jul 24, 20252,133.002,160.002,133.002,150.002,150.000.80%16,145
Jul 23, 20252,070.002,143.002,070.002,133.002,133.003.04%6,243
Jul 22, 20252,050.002,118.002,029.002,070.002,070.000.98%4,674
Jul 21, 20252,026.002,088.002,023.002,050.002,050.001.18%4,603
Jul 20, 20252,028.002,050.001,970.002,026.002,026.00-0.10%1,050
Jul 17, 20252,029.002,050.002,024.002,028.002,028.00-0.05%8,324
Jul 16, 20252,030.002,050.002,018.002,029.002,029.00-0.05%669
Jul 15, 20252,030.002,030.002,002.002,030.002,030.00-18,417
Jul 14, 20252,003.002,040.001,982.002,030.002,030.001.35%8,327
Jul 13, 20252,039.002,064.001,990.002,003.002,003.00-1.77%8,263
Jul 10, 20252,036.002,050.001,967.002,039.002,039.000.15%15,653
Jul 9, 20252,031.002,052.002,031.002,036.002,036.000.25%7,706
Jul 8, 20252,049.002,049.002,004.002,031.002,031.00-0.88%2,675
Jul 7, 20252,124.002,124.002,042.002,049.002,049.00-1.35%5,898
Jul 6, 20252,128.002,128.002,065.002,077.002,077.00-2.40%18,249
Jul 3, 20252,099.002,157.002,099.002,128.002,128.001.38%7,769
Jul 2, 20252,106.002,136.002,042.002,099.002,099.00-0.33%4,432
Jul 1, 20252,092.002,134.001,950.002,106.002,106.000.67%14,902
Jun 30, 20252,069.002,100.002,044.002,092.002,092.002.85%15,374
Jun 29, 20252,088.002,088.002,020.002,034.002,034.000.15%4,762
Jun 26, 20252,025.002,070.002,002.002,031.002,031.000.20%8,877
Jun 25, 20252,009.002,047.001,945.002,027.002,027.000.90%13,367
Jun 24, 20251,972.002,023.001,972.002,009.002,009.001.88%37,343
Jun 23, 20251,961.001,998.001,960.001,972.001,972.000.56%1,439
Jun 22, 20251,946.001,985.001,945.001,961.001,961.000.77%11,506
Jun 19, 20251,949.001,969.001,940.001,946.001,946.00-0.10%7,582
Jun 18, 20252,048.002,048.001,937.001,948.001,948.00-1.37%7,763
Jun 17, 20251,963.002,007.001,905.001,975.001,975.000.61%5,175
Jun 16, 20251,996.002,060.001,920.001,963.001,963.00-1.65%15,438
Jun 15, 20251,979.002,040.001,960.001,996.001,996.000.86%14,160
Jun 12, 20252,014.002,014.001,969.001,979.001,979.00-1.74%13,482
Jun 11, 20252,032.002,049.002,000.002,014.002,014.00-0.89%1,506
Jun 10, 20252,030.002,045.002,000.002,032.002,032.000.10%8,808
Jun 9, 20252,014.002,044.002,014.002,030.002,030.000.79%1,770
Jun 8, 20252,024.002,032.002,012.002,014.002,014.00-0.49%9,004
Jun 5, 20252,000.002,059.001,964.002,024.002,024.001.20%11,330