Skip to main content
logo
Albaad Massuot Yitzhak Ltd (TLV:ALBA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,407.00
+117.00 (3.56%)
Jun 5, 2026, 1:46 PM IDT

Albaad Massuot Yitzhak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20263,290.003,455.003,273.003,407.003,407.003.56%6,398
Jun 4, 20263,339.003,400.003,263.003,290.003,290.00-1.47%14,463
Jun 3, 20263,379.003,410.003,240.003,339.003,339.00-1.18%15,808
Jun 2, 20263,455.003,477.003,256.003,379.003,379.00-2.20%30,545
Jun 1, 20263,500.003,500.003,372.003,455.003,455.00-0.29%14,603
May 29, 20263,472.003,472.003,395.003,465.003,465.001.91%68,487
May 28, 20263,344.003,433.003,303.003,400.003,400.001.67%29,628
May 27, 20263,473.003,473.003,335.003,344.003,344.00-3.71%57,248
May 26, 20263,400.003,500.003,380.003,473.003,473.002.15%110,183
May 25, 20263,439.003,547.003,260.003,400.003,400.00-1.13%191,371
May 20, 20263,422.003,489.003,360.003,439.003,439.000.50%45,402
May 19, 20263,440.003,640.003,417.003,422.003,422.00-0.52%118,606
May 18, 20262,974.003,440.002,974.003,440.003,440.0018.91%226,363
May 15, 20262,943.002,941.002,870.002,893.002,893.00-1.70%4,879
May 14, 20263,031.003,065.002,929.002,943.002,943.00-2.90%70,389
May 13, 20263,367.003,367.002,940.003,031.003,031.00-6.07%278,687
May 12, 20263,270.003,381.003,215.003,227.003,227.00-1.25%15,437
May 11, 20263,369.003,353.003,247.003,268.003,268.00-3.00%13,571
May 8, 20263,418.003,537.003,352.003,369.003,369.00-1.43%22,501
May 7, 20263,577.003,577.003,395.003,418.003,418.00-4.45%69,880
May 6, 20263,652.003,654.003,569.003,577.003,577.00-2.05%32,805
May 5, 20263,630.003,686.003,586.003,652.003,652.000.61%13,110
May 4, 20263,630.003,710.003,520.003,630.003,630.00-52,665
May 1, 20263,520.003,691.003,508.003,630.003,630.003.13%27,530
Apr 30, 20263,498.003,542.003,380.003,520.003,520.000.63%32,756
Apr 29, 20263,548.003,548.003,395.003,498.003,498.002.94%23,573
Apr 28, 20263,442.003,442.003,377.003,398.003,398.00-1.28%17,943
Apr 27, 20263,460.003,510.003,368.003,442.003,442.00-0.52%9,841
Apr 24, 20263,555.003,580.003,426.003,460.003,460.000.82%9,536
Apr 23, 20263,499.003,549.003,372.003,432.003,432.00-0.95%36,665
Apr 20, 20263,440.003,560.003,365.003,465.003,465.000.73%24,941
Apr 17, 20263,370.003,463.003,370.003,440.003,440.002.08%15,773
Apr 16, 20263,405.003,383.003,263.003,370.003,370.00-1.03%16,094
Apr 15, 20263,414.003,415.003,395.003,405.003,405.00-0.26%15,826
Apr 14, 20263,347.003,415.003,329.003,414.003,414.002.00%19,914
Apr 13, 20263,450.003,450.003,278.003,347.003,347.00-2.99%16,606
Apr 10, 20263,370.003,558.003,342.003,450.003,450.002.99%33,272
Apr 9, 20263,138.003,369.003,149.003,350.003,350.006.76%27,471
Apr 6, 20263,088.003,197.003,051.003,138.003,138.001.62%10,709
Apr 3, 20263,032.003,099.003,057.003,088.003,088.001.85%181
Mar 31, 20263,001.003,100.002,920.003,032.003,032.001.03%32,778
Mar 30, 20262,998.003,033.002,967.003,001.003,001.000.10%18,446
Mar 27, 20263,055.003,055.002,971.002,998.002,998.00-1.87%11,827
Mar 26, 20263,108.003,150.003,055.003,055.003,055.00-1.71%10,303
Mar 25, 20263,210.003,275.003,087.003,108.003,108.00-3.18%15,815
Mar 24, 20263,251.003,300.003,173.003,210.003,210.00-1.26%7,062
Mar 23, 20263,251.003,380.003,170.003,251.003,251.00-17,178
Mar 20, 20263,231.003,253.003,102.003,251.003,251.000.62%5,545
Mar 19, 20263,263.003,252.003,200.003,231.003,231.00-0.98%6,138
Mar 18, 20263,298.003,388.003,250.003,263.003,263.00-1.06%11,392