Alma Yesodot Ltd (TLV:ALMY)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,828.00
-30.00 (-1.61%)
May 14, 2026, 5:25 PM IDT
Alma Yesodot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,909.00 | 1,900.00 | 1,800.00 | 1,858.00 | 1,858.00 | -2.67% | 5,959 |
| May 12, 2026 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | - | 1 |
| May 11, 2026 | 1,909.00 | 1,911.00 | 1,814.00 | 1,909.00 | 1,909.00 | - | 3,513 |
| May 8, 2026 | 1,910.00 | 1,913.00 | 1,905.00 | 1,909.00 | 1,909.00 | -0.05% | 3,980 |
| May 7, 2026 | 1,860.00 | 1,910.00 | 1,847.00 | 1,910.00 | 1,910.00 | 2.69% | 8,490 |
| May 6, 2026 | 1,813.00 | 1,969.00 | 1,770.00 | 1,860.00 | 1,860.00 | 2.59% | 10,071 |
| May 5, 2026 | 1,704.00 | 1,850.00 | 1,711.00 | 1,813.00 | 1,813.00 | 6.40% | 40,998 |
| May 4, 2026 | 1,709.00 | 1,790.00 | 1,650.00 | 1,704.00 | 1,704.00 | -0.29% | 20,996 |
| May 1, 2026 | 1,743.00 | 1,799.00 | 1,670.00 | 1,709.00 | 1,709.00 | -1.95% | 4,122 |
| Apr 30, 2026 | 1,806.00 | 1,850.00 | 1,671.00 | 1,743.00 | 1,743.00 | -3.49% | 76,177 |
| Apr 29, 2026 | 1,820.00 | 1,870.00 | 1,760.00 | 1,806.00 | 1,806.00 | -0.77% | 2,242 |
| Apr 28, 2026 | 1,838.00 | 1,900.00 | 1,799.00 | 1,820.00 | 1,820.00 | -0.98% | 4,116 |
| Apr 27, 2026 | 1,878.00 | 1,920.00 | 1,763.00 | 1,838.00 | 1,838.00 | -2.13% | 34,921 |
| Apr 24, 2026 | 1,901.00 | 1,901.00 | 1,864.00 | 1,878.00 | 1,878.00 | -1.21% | 5,949 |
| Apr 23, 2026 | 1,904.00 | 1,928.00 | 1,860.00 | 1,901.00 | 1,901.00 | -0.16% | 5,156 |
| Apr 20, 2026 | 1,906.00 | 1,908.00 | 1,903.00 | 1,904.00 | 1,904.00 | -0.10% | 2,532 |
| Apr 17, 2026 | 1,861.00 | 1,929.00 | 1,871.00 | 1,906.00 | 1,906.00 | 2.42% | 4,083 |
| Apr 16, 2026 | 1,819.00 | 1,900.00 | 1,794.00 | 1,861.00 | 1,861.00 | 2.31% | 13,394 |
| Apr 15, 2026 | 1,776.00 | 1,840.00 | 1,779.00 | 1,819.00 | 1,819.00 | 2.42% | 121,597 |
| Apr 14, 2026 | 1,750.00 | 1,777.00 | 1,743.00 | 1,776.00 | 1,776.00 | 1.49% | 1,832 |
| Apr 13, 2026 | 1,777.00 | 1,777.00 | 1,731.00 | 1,750.00 | 1,750.00 | 0.92% | 9,673 |
| Apr 10, 2026 | 1,727.00 | 1,740.00 | 1,727.00 | 1,734.00 | 1,702.40 | 0.41% | 2,775 |
| Apr 9, 2026 | 1,672.00 | 1,765.00 | 1,650.00 | 1,727.00 | 1,695.53 | 3.29% | 5,666 |
| Apr 6, 2026 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,641.53 | - | 4 |
| Apr 3, 2026 | 1,666.00 | 1,699.00 | 1,650.00 | 1,672.00 | 1,641.53 | 0.36% | 2,126 |
| Mar 31, 2026 | 1,617.00 | 1,687.00 | 1,582.00 | 1,666.00 | 1,635.64 | 3.03% | 10,478 |
| Mar 30, 2026 | 1,699.00 | 1,699.00 | 1,581.00 | 1,617.00 | 1,587.53 | 0.68% | 743 |
| Mar 27, 2026 | 1,551.00 | 1,630.00 | 1,586.00 | 1,606.00 | 1,576.73 | 3.55% | 7,684 |
| Mar 26, 2026 | 1,564.00 | 1,600.00 | 1,520.00 | 1,551.00 | 1,522.73 | -0.83% | 6,210 |
| Mar 25, 2026 | 1,541.00 | 1,586.00 | 1,505.00 | 1,564.00 | 1,535.50 | 1.49% | 2,806 |
| Mar 24, 2026 | 1,506.00 | 1,550.00 | 1,530.00 | 1,541.00 | 1,512.92 | 2.32% | 2,186 |
| Mar 23, 2026 | 1,506.00 | 1,530.00 | 1,450.00 | 1,506.00 | 1,478.56 | - | 3,425 |
| Mar 20, 2026 | 1,491.00 | 1,511.00 | 1,485.00 | 1,506.00 | 1,478.56 | 1.01% | 6,165 |
| Mar 19, 2026 | 1,457.00 | 1,500.00 | 1,457.00 | 1,491.00 | 1,463.83 | 2.33% | 252,196 |
| Mar 18, 2026 | 1,450.00 | 1,500.00 | 1,440.00 | 1,457.00 | 1,430.45 | 0.48% | 4,207 |
| Mar 17, 2026 | 1,450.00 | 1,525.00 | 1,410.00 | 1,450.00 | 1,423.58 | - | 36,342 |
| Mar 16, 2026 | 1,450.00 | 1,478.00 | 1,440.00 | 1,450.00 | 1,423.58 | - | 31,273 |
| Mar 13, 2026 | 1,507.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,423.58 | -3.78% | 200 |
| Mar 12, 2026 | 1,549.00 | 1,530.00 | 1,503.00 | 1,507.00 | 1,479.54 | -2.71% | 2,129 |
| Mar 11, 2026 | 1,549.00 | 1,549.00 | 1,501.00 | 1,549.00 | 1,520.77 | - | 7,228 |
| Mar 10, 2026 | 1,548.00 | 1,549.00 | 1,510.00 | 1,549.00 | 1,520.77 | 0.06% | 1,227 |
| Mar 9, 2026 | 1,544.00 | 1,550.00 | 1,495.00 | 1,548.00 | 1,519.79 | 0.26% | 6,819 |
| Mar 6, 2026 | 1,561.00 | 1,571.00 | 1,540.00 | 1,544.00 | 1,515.86 | -1.09% | 2,129 |
| Mar 5, 2026 | 1,576.00 | 1,595.00 | 1,520.00 | 1,561.00 | 1,532.55 | -0.95% | 447 |
| Mar 4, 2026 | 1,576.00 | 1,576.00 | 1,573.00 | 1,576.00 | 1,547.28 | - | 4,397 |
| Mar 2, 2026 | 1,576.00 | 1,625.00 | 1,576.00 | 1,576.00 | 1,547.28 | - | 3,596 |
| Feb 27, 2026 | 1,543.00 | 1,578.00 | 1,521.00 | 1,576.00 | 1,547.28 | 2.14% | 14,439 |
| Feb 26, 2026 | 1,541.00 | 1,576.00 | 1,541.00 | 1,543.00 | 1,514.88 | 0.13% | 2,852 |
| Feb 25, 2026 | 1,508.00 | 1,543.00 | 1,509.00 | 1,541.00 | 1,512.92 | 2.19% | 1,934 |
| Feb 24, 2026 | 1,500.00 | 1,532.00 | 1,490.00 | 1,508.00 | 1,480.52 | 0.53% | 35 |