Skip to main content
logo
Albaad Massuot Yitzhak Ltd (TLV:ALBA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,637.00
+102.00 (4.02%)
Nov 6, 2025, 5:24 PM IDT

Albaad Massuot Yitzhak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20252,598.002,637.002,551.002,637.002,637.004.02%13,655
Nov 5, 20252,604.002,604.002,500.002,535.002,535.00-2.65%20,218
Nov 4, 20252,654.002,654.002,591.002,604.002,604.00-0.50%7,901
Nov 3, 20252,711.002,711.002,611.002,617.002,617.00-3.47%7,475
Nov 2, 20252,722.002,765.002,684.002,711.002,711.00-0.40%5,426
Oct 30, 20252,662.002,740.002,647.002,722.002,722.002.25%9,727
Oct 29, 20252,580.002,662.002,580.002,662.002,662.002.46%6,109
Oct 28, 20252,585.002,605.002,577.002,598.002,598.000.50%13,447
Oct 27, 20252,563.002,657.002,563.002,585.002,585.000.86%9,544
Oct 26, 20252,523.002,597.002,477.002,563.002,563.001.59%26,847
Oct 23, 20252,533.002,598.002,470.002,523.002,523.00-0.39%10,877
Oct 22, 20252,577.002,577.002,517.002,533.002,533.00-1.71%7,937
Oct 21, 20252,611.002,611.002,553.002,577.002,577.00-1.30%4,601
Oct 20, 20252,670.002,670.002,607.002,611.002,611.00-0.11%5,746
Oct 19, 20252,652.002,652.002,555.002,614.002,614.00-1.43%3,486
Oct 16, 20252,626.002,669.002,564.002,652.002,652.000.99%6,674
Oct 15, 20252,644.002,684.002,610.002,626.002,626.00-0.61%21,679
Oct 12, 20252,641.002,670.002,585.002,642.002,642.000.04%9,141
Oct 9, 20252,621.002,686.002,618.002,641.002,641.000.76%17,890
Oct 8, 20252,621.002,669.002,612.002,621.002,621.00-2.42%11,216
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