Skip to main content
logo
Salomon A. Angel Ltd. (TLV:ANGL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,181.00
-69.00 (-2.12%)
Oct 5, 2025, 3:49 PM IDT

Salomon A. Angel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20253,335.003,335.003,133.003,250.003,250.00-0.43%937
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 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
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