Skip to main content
logo
Albaad Massuot Yitzhak Ltd (TLV:ALBA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,820.00
-69.00 (-2.39%)
Sep 11, 2025, 5:24 PM IDT

Albaad Massuot Yitzhak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20252,889.002,933.002,801.002,834.002,834.00-1.90%19,112
Sep 10, 20252,819.002,890.002,803.002,889.002,889.002.48%20,116
Sep 9, 20252,784.002,820.002,770.002,819.002,819.001.26%25,416
Sep 8, 20252,740.002,788.002,699.002,784.002,784.001.57%15,634
Sep 7, 20252,671.002,750.002,671.002,741.002,741.002.62%5,332
Sep 4, 20252,682.002,735.002,652.002,671.002,671.00-1.40%8,071
Sep 3, 20252,646.002,749.002,646.002,709.002,709.002.38%13,465
Sep 2, 20252,615.002,671.002,580.002,646.002,646.002.20%18,954
Sep 1, 20252,540.002,615.002,530.002,589.002,589.001.93%9,435
Aug 31, 20252,548.002,548.002,530.002,540.002,540.00-0.31%2,309
Aug 28, 20252,511.002,557.002,500.002,548.002,548.001.47%9,795
Aug 27, 20252,513.002,550.002,459.002,511.002,511.00-0.08%10,597
Aug 26, 20252,547.002,547.002,501.002,513.002,513.00-1.33%17,820
Aug 25, 20252,629.002,694.002,547.002,547.002,547.00-3.12%19,166
Aug 24, 20252,620.002,639.002,585.002,629.002,629.001.70%9,677
Aug 21, 20252,513.002,632.002,462.002,585.002,585.002.87%9,124
Aug 20, 20252,441.002,635.002,356.002,513.002,513.002.95%19,888
Aug 19, 20252,500.002,507.002,400.002,441.002,441.00-2.48%16,981
Aug 18, 20252,502.002,548.002,499.002,503.002,503.000.04%12,500
Aug 17, 20252,486.002,522.002,440.002,502.002,502.00-1.38%23,984
Aug 14, 20252,279.002,553.002,279.002,537.002,537.0021.04%136,064
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