Albaad Massuot Yitzhak Ltd (TLV:ALBA)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,714.00
-12.00 (-0.44%)
Jul 21, 2026, 5:24 PM IDT
Albaad Massuot Yitzhak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2,765.00 | 2,904.00 | 2,701.00 | 2,726.00 | 2,726.00 | -1.41% | 21,747 |
| Jul 17, 2026 | 2,828.00 | 2,903.00 | 2,744.00 | 2,765.00 | 2,765.00 | -2.23% | 31,450 |
| Jul 16, 2026 | 2,859.00 | 2,912.00 | 2,807.00 | 2,828.00 | 2,828.00 | -1.08% | 15,942 |
| Jul 15, 2026 | 2,885.00 | 2,923.00 | 2,839.00 | 2,859.00 | 2,859.00 | -0.14% | 11,334 |
| Jul 14, 2026 | 2,939.00 | 2,945.00 | 2,781.00 | 2,863.00 | 2,863.00 | -2.59% | 38,158 |
| Jul 13, 2026 | 2,864.00 | 3,026.00 | 2,773.00 | 2,939.00 | 2,939.00 | 2.62% | 50,393 |
| Jul 10, 2026 | 2,868.00 | 2,922.00 | 2,857.00 | 2,864.00 | 2,864.00 | -0.14% | 7,479 |
| Jul 9, 2026 | 2,870.00 | 2,953.00 | 2,865.00 | 2,868.00 | 2,868.00 | -0.07% | 4,207 |
| Jul 8, 2026 | 2,958.00 | 2,958.00 | 2,842.00 | 2,870.00 | 2,870.00 | -2.97% | 16,148 |
| Jul 7, 2026 | 2,947.00 | 3,028.00 | 2,937.00 | 2,958.00 | 2,958.00 | 0.37% | 15,072 |
| Jul 6, 2026 | 2,991.00 | 3,028.00 | 2,942.00 | 2,947.00 | 2,947.00 | -1.47% | 21,213 |
| Jul 3, 2026 | 3,054.00 | 3,054.00 | 2,930.00 | 2,991.00 | 2,991.00 | -2.06% | 10,514 |
| Jul 2, 2026 | 3,073.00 | 3,064.00 | 3,036.00 | 3,054.00 | 3,054.00 | -0.62% | 3,452 |
| Jul 1, 2026 | 3,077.00 | 3,077.00 | 3,070.00 | 3,073.00 | 3,073.00 | -0.13% | 1,877 |
| Jun 30, 2026 | 3,081.00 | 3,077.00 | 3,061.00 | 3,077.00 | 3,077.00 | -0.13% | 7,637 |
| Jun 29, 2026 | 3,041.00 | 3,085.00 | 2,954.00 | 3,081.00 | 3,081.00 | 1.32% | 39,991 |
| Jun 26, 2026 | 2,992.00 | 3,076.00 | 2,949.00 | 3,041.00 | 3,041.00 | 1.64% | 14,303 |
| Jun 25, 2026 | 3,043.00 | 3,012.00 | 2,980.00 | 2,992.00 | 2,992.00 | -1.68% | 16,102 |
| Jun 24, 2026 | 3,079.00 | 3,079.00 | 2,979.00 | 3,043.00 | 3,043.00 | 1.10% | 39,796 |
| Jun 23, 2026 | 3,237.00 | 3,237.00 | 2,975.00 | 3,010.00 | 3,010.00 | -2.43% | 25,080 |
| Jun 22, 2026 | 3,104.00 | 3,113.00 | 3,070.00 | 3,085.00 | 3,085.00 | -0.61% | 5,777 |
| Jun 19, 2026 | 3,101.00 | 3,122.00 | 3,087.00 | 3,104.00 | 3,104.00 | 0.10% | 5,282 |
| Jun 18, 2026 | 3,202.00 | 3,180.00 | 3,100.00 | 3,101.00 | 3,101.00 | -3.15% | 12,731 |
| Jun 17, 2026 | 3,278.00 | 3,439.00 | 3,132.00 | 3,202.00 | 3,202.00 | -2.32% | 31,742 |
| Jun 16, 2026 | 3,377.00 | 3,370.00 | 3,253.00 | 3,278.00 | 3,278.00 | -2.93% | 11,703 |
| Jun 15, 2026 | 3,439.00 | 3,529.00 | 3,320.00 | 3,377.00 | 3,377.00 | -1.80% | 8,814 |
| Jun 12, 2026 | 3,376.00 | 3,459.00 | 3,375.00 | 3,439.00 | 3,439.00 | 1.87% | 4,352 |
| Jun 11, 2026 | 3,334.00 | 3,411.00 | 3,300.00 | 3,376.00 | 3,376.00 | 1.26% | 9,777 |
| Jun 10, 2026 | 3,378.00 | 3,390.00 | 3,308.00 | 3,334.00 | 3,334.00 | -1.30% | 5,587 |
| Jun 9, 2026 | 3,402.00 | 3,417.00 | 3,337.00 | 3,378.00 | 3,378.00 | -0.71% | 6,347 |
| Jun 8, 2026 | 3,429.00 | 3,429.00 | 3,274.00 | 3,402.00 | 3,402.00 | -0.15% | 12,344 |
| Jun 5, 2026 | 3,290.00 | 3,455.00 | 3,273.00 | 3,407.00 | 3,407.00 | 3.56% | 6,398 |
| Jun 4, 2026 | 3,339.00 | 3,400.00 | 3,263.00 | 3,290.00 | 3,290.00 | -1.47% | 14,463 |
| Jun 3, 2026 | 3,379.00 | 3,410.00 | 3,240.00 | 3,339.00 | 3,339.00 | -1.18% | 15,808 |
| Jun 2, 2026 | 3,455.00 | 3,477.00 | 3,256.00 | 3,379.00 | 3,379.00 | -2.20% | 30,545 |
| Jun 1, 2026 | 3,500.00 | 3,500.00 | 3,372.00 | 3,455.00 | 3,455.00 | -0.29% | 14,603 |
| May 29, 2026 | 3,472.00 | 3,472.00 | 3,395.00 | 3,465.00 | 3,465.00 | 1.91% | 68,487 |
| May 28, 2026 | 3,344.00 | 3,433.00 | 3,303.00 | 3,400.00 | 3,400.00 | 1.67% | 29,628 |
| May 27, 2026 | 3,473.00 | 3,473.00 | 3,335.00 | 3,344.00 | 3,344.00 | -3.71% | 57,248 |
| May 26, 2026 | 3,400.00 | 3,500.00 | 3,380.00 | 3,473.00 | 3,473.00 | 2.15% | 110,183 |
| May 25, 2026 | 3,439.00 | 3,547.00 | 3,260.00 | 3,400.00 | 3,400.00 | -1.13% | 191,371 |
| May 20, 2026 | 3,422.00 | 3,489.00 | 3,360.00 | 3,439.00 | 3,439.00 | 0.50% | 45,402 |
| May 19, 2026 | 3,440.00 | 3,640.00 | 3,417.00 | 3,422.00 | 3,422.00 | -0.52% | 118,606 |
| May 18, 2026 | 2,974.00 | 3,440.00 | 2,974.00 | 3,440.00 | 3,440.00 | 18.91% | 226,363 |
| May 15, 2026 | 2,943.00 | 2,941.00 | 2,870.00 | 2,893.00 | 2,893.00 | -1.70% | 4,879 |
| May 14, 2026 | 3,031.00 | 3,065.00 | 2,929.00 | 2,943.00 | 2,943.00 | -2.90% | 70,389 |
| May 13, 2026 | 3,367.00 | 3,367.00 | 2,940.00 | 3,031.00 | 3,031.00 | -6.07% | 278,687 |
| May 12, 2026 | 3,270.00 | 3,381.00 | 3,215.00 | 3,227.00 | 3,227.00 | -1.25% | 15,437 |
| May 11, 2026 | 3,369.00 | 3,353.00 | 3,247.00 | 3,268.00 | 3,268.00 | -3.00% | 13,571 |
| May 8, 2026 | 3,418.00 | 3,537.00 | 3,352.00 | 3,369.00 | 3,369.00 | -1.43% | 22,501 |