Almadev Real Estate Inc. (TLV:ALRE)
Israel · Delayed Price · Currency is ILS · Price in ILA 789.60
+12.60 (1.62%)
At close: Jul 30, 2026
Almadev Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 790.00 | 790.00 | 790.00 | 789.60 | 789.60 | 1.62% | 251 |
| Jul 29, 2026 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 0.84% | 800 |
| Jul 28, 2026 | 781.50 | 775.00 | 770.30 | 770.50 | 770.50 | -1.41% | 2,064 |
| Jul 27, 2026 | 770.90 | 795.00 | 777.00 | 781.50 | 781.50 | 1.38% | 4,977 |
| Jul 24, 2026 | 796.90 | 777.10 | 757.50 | 770.90 | 770.90 | -3.26% | 2,052 |
| Jul 21, 2026 | 766.60 | 796.90 | 796.90 | 796.90 | 796.90 | 3.95% | 600 |
| Jul 20, 2026 | 796.90 | 795.00 | 752.70 | 766.60 | 766.60 | -3.80% | 9,027 |
| Jul 17, 2026 | 796.90 | 796.90 | 796.90 | 796.90 | 796.90 | 3.31% | 277 |
| Jul 16, 2026 | 793.30 | 780.00 | 767.10 | 771.40 | 771.40 | -2.76% | 4,292 |
| Jul 15, 2026 | 799.90 | 799.90 | 799.90 | 793.30 | 793.30 | 5.60% | 225 |
| Jul 14, 2026 | 757.80 | 755.00 | 751.00 | 751.20 | 751.20 | -0.87% | 2,334 |
| Jul 13, 2026 | 774.40 | 770.00 | 757.40 | 757.80 | 757.80 | -2.14% | 2,228 |
| Jul 10, 2026 | 799.90 | 799.80 | 770.30 | 774.40 | 774.40 | -3.19% | 2,715 |
| Jul 9, 2026 | 799.90 | 799.90 | 799.90 | 799.90 | 799.90 | 2.93% | 5,849 |
| Jul 6, 2026 | 787.50 | 778.70 | 777.00 | 777.10 | 777.10 | -1.32% | 2,177 |
| Jul 3, 2026 | 788.50 | 785.00 | 785.00 | 787.50 | 787.50 | -0.13% | 77 |
| Jul 2, 2026 | 790.00 | 785.00 | 785.00 | 788.50 | 788.50 | -0.19% | 77 |
| Jul 1, 2026 | 780.30 | 790.00 | 790.00 | 790.00 | 790.00 | 1.24% | 6,102 |
| Jun 30, 2026 | 785.70 | 785.60 | 762.00 | 780.30 | 780.30 | -0.69% | 4,702 |
| Jun 29, 2026 | 757.40 | 790.00 | 753.30 | 785.70 | 785.70 | 3.74% | 48,360 |
| Jun 26, 2026 | 750.50 | 758.30 | 757.00 | 757.40 | 757.40 | 0.92% | 6,345 |
| Jun 25, 2026 | 753.40 | 752.00 | 750.40 | 750.50 | 750.50 | -0.38% | 2,000 |
| Jun 24, 2026 | 767.00 | 761.00 | 752.00 | 753.40 | 753.40 | -1.77% | 10,718 |
| Jun 23, 2026 | 767.00 | 767.00 | 767.00 | 767.00 | 767.00 | 0.84% | 2,552 |
| Jun 22, 2026 | 760.60 | 760.60 | 760.60 | 760.60 | 760.60 | - | 6,382 |
| Jun 17, 2026 | 715.00 | 766.00 | 715.00 | 760.60 | 760.60 | 1.14% | 8,619 |
| Jun 16, 2026 | 757.50 | 787.80 | 699.50 | 752.00 | 752.00 | -0.73% | 11,076 |
| Jun 15, 2026 | 733.00 | 825.00 | 720.00 | 757.50 | 757.50 | -0.89% | 14,405 |