Skip to main content
logo
Salomon A. Angel Ltd. (TLV:ANGL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,019.00
+34.00 (1.14%)
Oct 30, 2025, 2:18 PM IDT

Salomon A. Angel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253,017.003,050.002,922.002,985.002,985.00-1.06%278
Oct 28, 20253,119.003,119.003,002.003,017.003,017.00-3.27%391
Oct 27, 20253,119.003,119.003,119.003,119.003,119.00-36
Oct 26, 20253,050.003,119.003,050.003,119.003,119.002.26%135
Oct 23, 20253,074.003,074.003,050.003,050.003,050.00-0.78%211
Oct 22, 20253,074.003,074.003,028.003,074.003,074.00-1,462
Oct 21, 20253,119.003,119.002,964.003,074.003,074.000.36%141
Oct 20, 20253,119.003,119.003,001.003,063.003,063.000.13%994
Oct 19, 20253,163.003,178.003,057.003,059.003,059.00-1.16%3,318
Oct 16, 20253,170.003,170.003,060.003,095.003,095.00-2.37%235
Oct 15, 20253,199.003,199.003,077.003,170.003,170.002.06%912
Oct 12, 20253,206.003,206.003,029.003,106.003,106.00-3.12%304
Oct 9, 20253,250.003,250.003,181.003,206.003,206.00-1.35%480
Oct 8, 20253,250.003,250.003,250.003,250.003,250.00-0.43%35
Oct 7, 20253,264.003,264.003,264.003,264.003,264.00--
Oct 6, 20253,264.003,264.003,264.003,264.003,264.000.43%-
Oct 5, 20253,335.003,335.003,133.003,250.003,250.00-0.43%937
Oct 2, 20253,264.003,264.003,264.003,264.003,264.00--
Oct 1, 20253,264.003,264.003,264.003,264.003,264.00--
Sep 30, 20253,323.003,323.003,227.003,264.003,264.004.11%678
Sep 29, 20253,219.003,222.003,057.003,135.003,135.00-2.61%561
Sep 28, 20253,206.003,222.003,206.003,219.003,219.000.41%576
Sep 25, 20253,222.003,222.003,199.003,206.003,206.001.68%556
Sep 24, 20253,153.003,153.003,153.003,153.003,153.00--
Sep 23, 20253,153.003,153.003,153.003,153.003,153.00--
Sep 22, 20253,153.003,153.003,153.003,153.003,153.00--
Sep 21, 20253,165.003,197.003,072.003,153.003,153.00-0.38%619
Sep 18, 20253,263.003,263.003,100.003,165.003,165.00-1.06%232
Sep 17, 20253,198.003,199.003,198.003,199.003,199.000.03%223
Sep 16, 20253,232.003,232.003,198.003,198.003,198.00-1.05%356
Sep 15, 20253,364.003,364.003,114.003,232.003,232.00-1.82%968
Sep 14, 20253,313.003,314.003,242.003,292.003,292.00-0.63%346
Sep 11, 20253,359.003,359.003,200.003,313.003,313.000.79%676
Sep 10, 20253,217.003,287.003,217.003,287.003,287.002.18%169
Sep 9, 20253,262.003,262.003,170.003,217.003,217.001.58%1,360
Sep 8, 20253,188.003,259.003,098.003,167.003,167.001.51%516
Sep 7, 20253,284.003,284.003,120.003,120.003,120.00-4.99%85
Sep 4, 20253,384.003,384.003,200.003,284.003,284.00-2.96%338
Sep 3, 20253,386.003,400.003,369.003,384.003,384.000.45%44
Sep 2, 20253,446.003,446.003,268.003,369.003,369.00-2.23%182
Sep 1, 20253,446.003,446.003,446.003,446.003,446.00-54
Aug 31, 20253,463.003,463.003,410.003,446.003,446.00-0.49%22
Aug 28, 20253,324.003,488.003,324.003,463.003,463.004.62%3,212
Aug 27, 20253,233.003,324.003,233.003,310.003,310.002.38%93
Aug 26, 20253,294.003,294.003,163.003,233.003,233.00-1.85%383
Aug 25, 20253,290.003,324.003,288.003,294.003,294.002.27%374
Aug 24, 20253,324.003,324.003,103.003,221.003,221.00-3.10%122
Aug 21, 20253,313.003,324.003,313.003,324.003,324.000.33%100
Aug 20, 20253,323.003,323.003,290.003,313.003,313.000.30%422
Aug 19, 20253,285.003,318.003,285.003,303.003,303.002.74%219