Alma Yesodot Ltd (TLV:ALMY)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,450.00
-57.00 (-3.78%)
At close: Mar 13, 2026
Alma Yesodot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,507.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.78% | 200 |
| Mar 12, 2026 | 1,549.00 | 1,530.00 | 1,503.00 | 1,507.00 | 1,507.00 | -2.71% | 2,129 |
| Mar 11, 2026 | 1,549.00 | 1,549.00 | 1,501.00 | 1,549.00 | 1,549.00 | - | 7,228 |
| Mar 10, 2026 | 1,548.00 | 1,549.00 | 1,510.00 | 1,549.00 | 1,549.00 | 0.06% | 1,227 |
| Mar 9, 2026 | 1,544.00 | 1,550.00 | 1,495.00 | 1,548.00 | 1,548.00 | 0.26% | 6,819 |
| Mar 6, 2026 | 1,561.00 | 1,571.00 | 1,540.00 | 1,544.00 | 1,544.00 | -1.09% | 2,129 |
| Mar 5, 2026 | 1,576.00 | 1,595.00 | 1,520.00 | 1,561.00 | 1,561.00 | -0.95% | 447 |
| Mar 4, 2026 | 1,576.00 | 1,576.00 | 1,573.00 | 1,576.00 | 1,576.00 | - | 4,397 |
| Mar 2, 2026 | 1,576.00 | 1,625.00 | 1,576.00 | 1,576.00 | 1,576.00 | - | 3,596 |
| Feb 27, 2026 | 1,543.00 | 1,578.00 | 1,521.00 | 1,576.00 | 1,576.00 | 2.14% | 14,439 |
| Feb 26, 2026 | 1,541.00 | 1,576.00 | 1,541.00 | 1,543.00 | 1,543.00 | 0.13% | 2,852 |
| Feb 25, 2026 | 1,508.00 | 1,543.00 | 1,509.00 | 1,541.00 | 1,541.00 | 2.19% | 1,934 |
| Feb 24, 2026 | 1,500.00 | 1,532.00 | 1,490.00 | 1,508.00 | 1,508.00 | 0.53% | 35 |
| Feb 23, 2026 | 1,519.00 | 1,519.00 | 1,496.00 | 1,500.00 | 1,500.00 | -1.25% | 5,665 |
| Feb 20, 2026 | 1,497.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1.47% | 150 |
| Feb 19, 2026 | 1,562.00 | 1,538.00 | 1,482.00 | 1,497.00 | 1,497.00 | -4.16% | 2,101 |
| Feb 18, 2026 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | - | 1 |
| Feb 17, 2026 | 1,568.00 | 1,560.00 | 1,560.00 | 1,562.00 | 1,562.00 | -0.38% | 103 |
| Feb 16, 2026 | 1,543.00 | 1,582.00 | 1,540.00 | 1,568.00 | 1,568.00 | 1.62% | 2,208 |
| Feb 13, 2026 | 1,515.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1.85% | 1,009 |
| Feb 12, 2026 | 1,481.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 2.30% | 383 |
| Feb 11, 2026 | 1,490.00 | 1,495.00 | 1,480.00 | 1,481.00 | 1,481.00 | -0.60% | 2,614 |
| Feb 10, 2026 | 1,510.00 | 1,519.00 | 1,446.00 | 1,490.00 | 1,490.00 | -1.32% | 7,937 |
| Feb 9, 2026 | 1,523.00 | 1,510.00 | 1,462.00 | 1,510.00 | 1,510.00 | -0.85% | 7,909 |
| Feb 6, 2026 | 1,557.00 | 1,557.00 | 1,450.00 | 1,523.00 | 1,523.00 | -2.18% | 1,779 |
| Feb 5, 2026 | 1,592.00 | 1,560.00 | 1,524.00 | 1,557.00 | 1,557.00 | -2.20% | 3,846 |
| Feb 4, 2026 | 1,602.00 | 1,650.00 | 1,571.00 | 1,592.00 | 1,592.00 | -0.62% | 13,823 |
| Feb 3, 2026 | 1,600.00 | 1,638.00 | 1,582.00 | 1,602.00 | 1,602.00 | 0.13% | 10,537 |
| Feb 2, 2026 | 1,549.00 | 1,622.00 | 1,584.00 | 1,600.00 | 1,600.00 | 3.29% | 432 |
| Jan 30, 2026 | 1,562.00 | 1,550.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.83% | 2,246 |
| Jan 29, 2026 | 1,582.00 | 1,617.00 | 1,550.00 | 1,562.00 | 1,562.00 | -1.26% | 8,596 |
| Jan 28, 2026 | 1,575.00 | 1,597.00 | 1,527.00 | 1,582.00 | 1,582.00 | 0.44% | 5,177 |
| Jan 27, 2026 | 1,564.00 | 1,598.00 | 1,544.00 | 1,575.00 | 1,575.00 | 0.70% | 689 |
| Jan 26, 2026 | 1,548.00 | 1,623.00 | 1,549.00 | 1,564.00 | 1,564.00 | 1.03% | 6,628 |
| Jan 23, 2026 | 1,506.00 | 1,699.00 | 1,505.00 | 1,548.00 | 1,548.00 | 2.79% | 3,263 |
| Jan 22, 2026 | 1,465.00 | 1,510.00 | 1,459.00 | 1,506.00 | 1,506.00 | 2.80% | 20,141 |
| Jan 21, 2026 | 1,488.00 | 1,555.00 | 1,448.00 | 1,465.00 | 1,465.00 | -1.55% | 74,277 |
| Jan 20, 2026 | 1,347.00 | 1,550.00 | 1,300.00 | 1,488.00 | 1,488.00 | 10.47% | 560,915 |
| Jan 19, 2026 | 1,346.00 | 1,400.00 | 1,345.00 | 1,347.00 | 1,347.00 | 0.07% | 4,068 |
| Jan 16, 2026 | 1,307.00 | 1,348.00 | 1,337.00 | 1,346.00 | 1,346.00 | 2.98% | 238 |
| Jan 15, 2026 | 1,336.00 | 1,340.00 | 1,300.00 | 1,307.00 | 1,307.00 | -2.17% | 53,515 |
| Jan 14, 2026 | 1,392.00 | 1,450.00 | 1,328.00 | 1,336.00 | 1,336.00 | -4.02% | 15,479 |
| Jan 13, 2026 | 1,417.00 | 1,421.00 | 1,380.00 | 1,392.00 | 1,392.00 | -1.76% | 2,723 |
| Jan 12, 2026 | 1,455.00 | 1,469.00 | 1,403.00 | 1,417.00 | 1,417.00 | -2.61% | 4,453 |
| Jan 9, 2026 | 1,492.00 | 1,478.00 | 1,444.00 | 1,455.00 | 1,455.00 | -2.48% | 2,831 |
| Jan 8, 2026 | 1,470.00 | 1,503.00 | 1,488.00 | 1,492.00 | 1,492.00 | 1.50% | 1,238 |
| Jan 7, 2026 | 1,438.00 | 1,470.00 | 1,414.00 | 1,470.00 | 1,470.00 | 2.23% | 7,546 |
| Jan 6, 2026 | 1,372.00 | 1,440.00 | 1,434.00 | 1,438.00 | 1,438.00 | 4.81% | 283 |
| Jan 5, 2026 | 1,334.00 | 1,428.00 | 1,364.00 | 1,372.00 | 1,372.00 | 2.85% | 3,461 |
| Jan 1, 2026 | 1,325.00 | 1,370.00 | 1,325.00 | 1,334.00 | 1,334.00 | 0.68% | 967 |