Salomon A. Angel Ltd. (TLV:ANGL)
3,019.00
+34.00 (1.14%)
Oct 30, 2025, 2:18 PM IDT
Salomon A. Angel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3,017.00 | 3,050.00 | 2,922.00 | 2,985.00 | 2,985.00 | -1.06% | 278 |
| Oct 28, 2025 | 3,119.00 | 3,119.00 | 3,002.00 | 3,017.00 | 3,017.00 | -3.27% | 391 |
| Oct 27, 2025 | 3,119.00 | 3,119.00 | 3,119.00 | 3,119.00 | 3,119.00 | - | 36 |
| Oct 26, 2025 | 3,050.00 | 3,119.00 | 3,050.00 | 3,119.00 | 3,119.00 | 2.26% | 135 |
| Oct 23, 2025 | 3,074.00 | 3,074.00 | 3,050.00 | 3,050.00 | 3,050.00 | -0.78% | 211 |
| Oct 22, 2025 | 3,074.00 | 3,074.00 | 3,028.00 | 3,074.00 | 3,074.00 | - | 1,462 |
| Oct 21, 2025 | 3,119.00 | 3,119.00 | 2,964.00 | 3,074.00 | 3,074.00 | 0.36% | 141 |
| Oct 20, 2025 | 3,119.00 | 3,119.00 | 3,001.00 | 3,063.00 | 3,063.00 | 0.13% | 994 |
| Oct 19, 2025 | 3,163.00 | 3,178.00 | 3,057.00 | 3,059.00 | 3,059.00 | -1.16% | 3,318 |
| Oct 16, 2025 | 3,170.00 | 3,170.00 | 3,060.00 | 3,095.00 | 3,095.00 | -2.37% | 235 |
| Oct 15, 2025 | 3,199.00 | 3,199.00 | 3,077.00 | 3,170.00 | 3,170.00 | 2.06% | 912 |
| Oct 12, 2025 | 3,206.00 | 3,206.00 | 3,029.00 | 3,106.00 | 3,106.00 | -3.12% | 304 |
| Oct 9, 2025 | 3,250.00 | 3,250.00 | 3,181.00 | 3,206.00 | 3,206.00 | -1.35% | 480 |
| Oct 8, 2025 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | -0.43% | 35 |
| Oct 7, 2025 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | - | - |
| Oct 6, 2025 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.43% | - |
| Oct 5, 2025 | 3,335.00 | 3,335.00 | 3,133.00 | 3,250.00 | 3,250.00 | -0.43% | 937 |
| Oct 2, 2025 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | - | - |
| Oct 1, 2025 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | - | - |
| Sep 30, 2025 | 3,323.00 | 3,323.00 | 3,227.00 | 3,264.00 | 3,264.00 | 4.11% | 678 |
| Sep 29, 2025 | 3,219.00 | 3,222.00 | 3,057.00 | 3,135.00 | 3,135.00 | -2.61% | 561 |
| Sep 28, 2025 | 3,206.00 | 3,222.00 | 3,206.00 | 3,219.00 | 3,219.00 | 0.41% | 576 |
| Sep 25, 2025 | 3,222.00 | 3,222.00 | 3,199.00 | 3,206.00 | 3,206.00 | 1.68% | 556 |
| Sep 24, 2025 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | - | - |
| Sep 23, 2025 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | - | - |
| Sep 22, 2025 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | - | - |
| Sep 21, 2025 | 3,165.00 | 3,197.00 | 3,072.00 | 3,153.00 | 3,153.00 | -0.38% | 619 |
| Sep 18, 2025 | 3,263.00 | 3,263.00 | 3,100.00 | 3,165.00 | 3,165.00 | -1.06% | 232 |
| Sep 17, 2025 | 3,198.00 | 3,199.00 | 3,198.00 | 3,199.00 | 3,199.00 | 0.03% | 223 |
| Sep 16, 2025 | 3,232.00 | 3,232.00 | 3,198.00 | 3,198.00 | 3,198.00 | -1.05% | 356 |
| Sep 15, 2025 | 3,364.00 | 3,364.00 | 3,114.00 | 3,232.00 | 3,232.00 | -1.82% | 968 |
| Sep 14, 2025 | 3,313.00 | 3,314.00 | 3,242.00 | 3,292.00 | 3,292.00 | -0.63% | 346 |
| Sep 11, 2025 | 3,359.00 | 3,359.00 | 3,200.00 | 3,313.00 | 3,313.00 | 0.79% | 676 |
| Sep 10, 2025 | 3,217.00 | 3,287.00 | 3,217.00 | 3,287.00 | 3,287.00 | 2.18% | 169 |
| Sep 9, 2025 | 3,262.00 | 3,262.00 | 3,170.00 | 3,217.00 | 3,217.00 | 1.58% | 1,360 |
| Sep 8, 2025 | 3,188.00 | 3,259.00 | 3,098.00 | 3,167.00 | 3,167.00 | 1.51% | 516 |
| Sep 7, 2025 | 3,284.00 | 3,284.00 | 3,120.00 | 3,120.00 | 3,120.00 | -4.99% | 85 |
| Sep 4, 2025 | 3,384.00 | 3,384.00 | 3,200.00 | 3,284.00 | 3,284.00 | -2.96% | 338 |
| Sep 3, 2025 | 3,386.00 | 3,400.00 | 3,369.00 | 3,384.00 | 3,384.00 | 0.45% | 44 |
| Sep 2, 2025 | 3,446.00 | 3,446.00 | 3,268.00 | 3,369.00 | 3,369.00 | -2.23% | 182 |
| Sep 1, 2025 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | - | 54 |
| Aug 31, 2025 | 3,463.00 | 3,463.00 | 3,410.00 | 3,446.00 | 3,446.00 | -0.49% | 22 |
| Aug 28, 2025 | 3,324.00 | 3,488.00 | 3,324.00 | 3,463.00 | 3,463.00 | 4.62% | 3,212 |
| Aug 27, 2025 | 3,233.00 | 3,324.00 | 3,233.00 | 3,310.00 | 3,310.00 | 2.38% | 93 |
| Aug 26, 2025 | 3,294.00 | 3,294.00 | 3,163.00 | 3,233.00 | 3,233.00 | -1.85% | 383 |
| Aug 25, 2025 | 3,290.00 | 3,324.00 | 3,288.00 | 3,294.00 | 3,294.00 | 2.27% | 374 |
| Aug 24, 2025 | 3,324.00 | 3,324.00 | 3,103.00 | 3,221.00 | 3,221.00 | -3.10% | 122 |
| Aug 21, 2025 | 3,313.00 | 3,324.00 | 3,313.00 | 3,324.00 | 3,324.00 | 0.33% | 100 |
| Aug 20, 2025 | 3,323.00 | 3,323.00 | 3,290.00 | 3,313.00 | 3,313.00 | 0.30% | 422 |
| Aug 19, 2025 | 3,285.00 | 3,318.00 | 3,285.00 | 3,303.00 | 3,303.00 | 2.74% | 219 |