Skip to main content
logo
Salomon A. Angel Ltd. (TLV:ANGL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,290.00
+69.00 (2.14%)
Aug 25, 2025, 4:23 PM IDT

Salomon A. Angel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 20253,219.003,222.003,203.003,215.003,215.002.06%337
Aug 17, 20253,150.003,150.003,150.003,150.003,150.002.41%554
Aug 14, 20252,998.003,117.002,956.003,076.003,076.002.60%1,663
Aug 13, 20253,006.003,063.002,824.002,998.002,998.003.74%1,361
Aug 12, 20253,006.003,006.002,860.002,890.002,890.00-3.86%931
Aug 11, 20253,035.003,035.003,001.003,006.003,006.000.03%342
Aug 10, 20253,066.003,066.002,882.003,005.003,005.000.17%785
Aug 7, 20253,010.003,010.003,000.003,000.003,000.00-0.33%389
Aug 6, 20253,086.003,086.003,010.003,010.003,010.00-2.46%108
Aug 5, 20253,150.003,150.003,024.003,086.003,086.00-2.03%1,098
Aug 4, 20253,197.003,197.003,149.003,150.003,150.00-1.47%1,010
Jul 31, 20253,207.003,207.003,197.003,197.003,197.00-0.31%184
Jul 30, 20253,324.003,324.003,200.003,207.003,207.00-2.34%2,350
Jul 29, 20253,463.003,463.003,207.003,284.003,284.00-5.17%294
Jul 28, 20253,475.003,475.003,453.003,463.003,463.001.82%666
Jul 27, 20253,420.003,420.003,366.003,401.003,401.001.52%232
Jul 24, 20253,350.003,350.003,349.003,350.003,350.000.60%2,189
Jul 23, 20253,353.003,353.003,299.003,330.003,330.00-0.69%2,981
Jul 22, 20253,460.003,460.003,303.003,353.003,353.00-2.33%1,811
Jul 21, 20253,636.003,636.003,407.003,433.003,433.00-5.58%519
Jul 20, 20253,571.003,700.003,570.003,636.003,636.004.03%663
Jul 17, 20253,516.003,516.003,438.003,495.003,495.00-0.60%15
Jul 16, 20253,516.003,516.003,516.003,516.003,516.00-664
Jul 15, 20253,516.003,516.003,516.003,516.003,516.00-690
Jul 14, 20253,525.003,525.003,475.003,516.003,516.00-0.26%10
Jul 13, 20253,528.003,528.003,502.003,525.003,525.00-0.09%7
Jul 10, 20253,528.003,528.003,528.003,528.003,528.00-40
Jul 9, 20253,600.003,600.003,527.003,528.003,528.00-2.00%193
Jul 8, 20253,600.003,600.003,600.003,600.003,600.00-85
Jul 7, 20253,600.003,600.003,600.003,600.003,600.00-121
Jul 6, 20253,600.003,600.003,600.003,600.003,600.00-4
Jul 3, 20253,600.003,600.003,600.003,600.003,600.00-617
Jul 2, 20253,584.003,600.003,584.003,600.003,600.000.45%212
Jul 1, 20253,604.003,604.003,460.003,584.003,584.00-0.55%334
Jun 30, 20253,613.003,613.003,599.003,604.003,604.00-2.44%292
Jun 29, 20253,679.003,699.003,679.003,694.003,694.002.61%368
Jun 26, 20253,600.003,600.003,600.003,600.003,600.00-224
Jun 25, 20253,689.003,689.003,600.003,600.003,600.00-2.41%147
Jun 24, 20253,699.003,699.003,626.003,689.003,689.00-0.27%350
Jun 23, 20253,699.003,699.003,699.003,699.003,699.00-263
Jun 22, 20253,698.003,699.003,698.003,699.003,699.000.03%321
Jun 19, 20253,699.003,699.003,689.003,698.003,698.002.15%410
Jun 18, 20253,610.003,620.003,610.003,620.003,620.000.28%547
Jun 17, 20253,602.003,610.003,602.003,610.003,610.000.22%748
Jun 16, 20253,610.003,610.003,600.003,602.003,602.00-0.50%533
Jun 15, 20253,620.003,620.003,620.003,620.003,620.005.69%214
Jun 12, 20253,540.003,540.003,349.003,425.003,425.00-3.25%272