Alma Yesodot Ltd (TLV:ALMY)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,862.00
-58.00 (-3.02%)
Aug 21, 2026, 1:44 PM IDT
Alma Yesodot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,920.00 | 1,960.00 | 1,862.00 | 1,951.00 | 1,951.00 | 1.61% | 451 |
| Aug 20, 2026 | 1,949.00 | 1,945.00 | 1,872.00 | 1,920.00 | 1,920.00 | -1.49% | 1,214 |
| Aug 19, 2026 | 1,945.00 | 1,960.00 | 1,945.00 | 1,949.00 | 1,949.00 | 0.21% | 718 |
| Aug 18, 2026 | 1,960.00 | 1,945.00 | 1,872.00 | 1,945.00 | 1,945.00 | -0.77% | 2,068 |
| Aug 17, 2026 | 1,985.00 | 1,990.00 | 1,950.00 | 1,960.00 | 1,960.00 | -1.26% | 1,399 |
| Aug 14, 2026 | 1,951.00 | 1,988.00 | 1,960.00 | 1,985.00 | 1,985.00 | 1.74% | 341 |
| Aug 13, 2026 | 1,964.00 | 1,980.00 | 1,930.00 | 1,951.00 | 1,951.00 | -0.66% | 1,759 |
| Aug 12, 2026 | 1,991.00 | 1,990.00 | 1,893.00 | 1,964.00 | 1,964.00 | -1.36% | 689 |
| Aug 11, 2026 | 1,978.00 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 0.66% | 203 |
| Aug 10, 2026 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | - | 453 |
| Aug 7, 2026 | 1,991.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | -0.65% | 1,792 |
| Aug 6, 2026 | 1,982.00 | 1,991.00 | 1,950.00 | 1,991.00 | 1,991.00 | 0.45% | 47,182 |
| Aug 5, 2026 | 1,966.00 | 1,990.00 | 1,973.00 | 1,982.00 | 1,982.00 | 0.81% | 3,196 |
| Aug 4, 2026 | 1,998.00 | 2,000.00 | 1,952.00 | 1,966.00 | 1,966.00 | -1.60% | 4,444 |
| Aug 3, 2026 | 1,983.00 | 2,033.00 | 1,960.00 | 1,998.00 | 1,998.00 | 0.76% | 6,003 |
| Jul 31, 2026 | 1,960.00 | 2,000.00 | 1,915.00 | 1,983.00 | 1,983.00 | 1.17% | 4,781 |
| Jul 30, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - | 2 |
| Jul 29, 2026 | 1,901.00 | 1,999.00 | 1,935.00 | 1,960.00 | 1,960.00 | 3.10% | 302 |
| Jul 28, 2026 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | - | 440 |
| Jul 27, 2026 | 1,899.00 | 1,916.00 | 1,899.00 | 1,901.00 | 1,901.00 | 0.11% | 41,336 |
| Jul 24, 2026 | 1,899.00 | 1,900.00 | 1,900.00 | 1,899.00 | 1,899.00 | - | 11 |
| Jul 22, 2026 | 1,868.00 | 1,900.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1.66% | 301 |
| Jul 21, 2026 | 1,937.00 | 1,900.00 | 1,827.00 | 1,868.00 | 1,868.00 | -3.56% | 1,027 |
| Jul 20, 2026 | 1,990.00 | 1,990.00 | 1,900.00 | 1,937.00 | 1,937.00 | -2.66% | 85 |
| Jul 17, 2026 | 1,849.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 7.63% | 601 |
| Jul 16, 2026 | 1,834.00 | 1,899.00 | 1,833.00 | 1,849.00 | 1,849.00 | 0.82% | 722 |
| Jul 15, 2026 | 1,908.00 | 1,879.00 | 1,797.00 | 1,834.00 | 1,834.00 | -3.88% | 1,090 |
| Jul 14, 2026 | 1,911.00 | 1,898.00 | 1,898.00 | 1,908.00 | 1,908.00 | -0.16% | 20 |
| Jul 13, 2026 | 2,000.00 | 1,938.00 | 1,857.00 | 1,911.00 | 1,911.00 | -4.45% | 678 |
| Jul 10, 2026 | 1,923.00 | 2,229.00 | 1,933.00 | 2,000.00 | 2,000.00 | 4.00% | 867 |
| Jul 9, 2026 | 1,956.00 | 1,955.00 | 1,884.00 | 1,923.00 | 1,923.00 | -1.69% | 1,389 |
| Jul 8, 2026 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | - | 200 |
| Jul 7, 2026 | 2,001.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | -2.25% | 531 |
| Jul 6, 2026 | 2,006.00 | 2,050.00 | 1,936.00 | 2,001.00 | 2,001.00 | -0.25% | 231 |
| Jul 3, 2026 | 1,989.00 | 2,080.00 | 1,943.00 | 2,006.00 | 2,006.00 | 0.85% | 710 |
| Jul 2, 2026 | 1,989.00 | 1,999.00 | 1,976.00 | 1,989.00 | 1,989.00 | - | 3,184 |
| Jul 1, 2026 | 1,998.00 | 2,018.00 | 1,932.00 | 1,989.00 | 1,989.00 | -0.45% | 943 |
| Jun 30, 2026 | 1,987.00 | 2,004.00 | 1,989.00 | 1,998.00 | 1,998.00 | 0.55% | 17,702 |
| Jun 29, 2026 | 1,907.00 | 2,000.00 | 1,933.00 | 1,987.00 | 1,987.00 | 4.20% | 177 |
| Jun 26, 2026 | 2,004.00 | 2,004.00 | 1,750.00 | 1,907.00 | 1,907.00 | -3.20% | 1,691 |
| Jun 25, 2026 | 1,809.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 8.90% | 185 |
| Jun 24, 2026 | 1,806.00 | 1,950.00 | 1,759.00 | 1,809.00 | 1,809.00 | 0.17% | 2,998 |
| Jun 23, 2026 | 1,870.00 | 1,870.00 | 1,750.00 | 1,806.00 | 1,806.00 | -3.42% | 1,040 |
| Jun 22, 2026 | 2,004.00 | 1,913.00 | 1,833.00 | 1,870.00 | 1,870.00 | -6.69% | 1,369 |
| Jun 19, 2026 | 1,909.00 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | 4.98% | 250 |
| Jun 18, 2026 | 1,854.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 2.97% | 1,300 |
| Jun 17, 2026 | 1,855.00 | 1,853.00 | 1,766.00 | 1,854.00 | 1,854.00 | -0.05% | 26 |
| Jun 16, 2026 | 1,911.00 | 1,882.00 | 1,850.00 | 1,855.00 | 1,855.00 | -2.93% | 9,549 |
| Jun 15, 2026 | 1,931.00 | 1,975.00 | 1,818.00 | 1,911.00 | 1,911.00 | -1.04% | 65,927 |
| Jun 12, 2026 | 1,856.00 | 1,961.00 | 1,894.00 | 1,931.00 | 1,931.00 | 4.04% | 5,395 |