Salomon A. Angel Ltd. (TLV:ANGL)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,098.00
+53.00 (2.59%)
Apr 20, 2026, 5:24 PM IDT
Salomon A. Angel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 2,045.00 | 2,141.00 | 2,071.00 | 2,098.00 | 2,098.00 | 2.59% | 6,132 |
| Apr 17, 2026 | 2,051.00 | 2,051.00 | 2,011.00 | 2,045.00 | 2,045.00 | -0.29% | 26,991 |
| Apr 16, 2026 | 2,001.00 | 2,085.00 | 2,005.00 | 2,051.00 | 2,051.00 | 2.50% | 2,448 |
| Apr 15, 2026 | 1,981.00 | 2,044.00 | 2,000.00 | 2,001.00 | 2,001.00 | 1.01% | 2,645 |
| Apr 14, 2026 | 1,984.00 | 2,030.00 | 1,980.00 | 1,981.00 | 1,981.00 | -0.15% | 13,472 |
| Apr 13, 2026 | 1,883.00 | 2,011.00 | 1,883.00 | 1,984.00 | 1,984.00 | 5.36% | 20,057 |
| Apr 10, 2026 | 1,931.00 | 1,950.00 | 1,860.00 | 1,883.00 | 1,883.00 | -2.49% | 1,996 |
| Apr 9, 2026 | 1,890.00 | 1,959.00 | 1,890.00 | 1,931.00 | 1,931.00 | 2.17% | 2,897 |
| Apr 6, 2026 | 1,867.00 | 1,908.00 | 1,908.00 | 1,890.00 | 1,890.00 | 1.23% | 63 |
| Apr 3, 2026 | 1,809.00 | 1,869.00 | 1,810.00 | 1,867.00 | 1,867.00 | 3.21% | 235 |
| Mar 31, 2026 | 1,745.00 | 1,902.00 | 1,745.00 | 1,809.00 | 1,809.00 | 3.67% | 6,368 |
| Mar 30, 2026 | 1,839.00 | 1,839.00 | 1,715.00 | 1,745.00 | 1,745.00 | -3.06% | 5,897 |
| Mar 27, 2026 | 1,872.00 | 1,850.00 | 1,799.00 | 1,800.00 | 1,800.00 | -3.85% | 8,340 |
| Mar 26, 2026 | 1,930.00 | 1,967.00 | 1,851.00 | 1,872.00 | 1,872.00 | -3.06% | 4,347 |
| Mar 25, 2026 | 1,947.00 | 1,970.00 | 1,850.00 | 1,931.00 | 1,931.00 | -0.82% | 15,343 |
| Mar 24, 2026 | 2,034.00 | 2,002.00 | 1,900.00 | 1,947.00 | 1,947.00 | -4.28% | 5,314 |
| Mar 23, 2026 | 2,170.00 | 2,170.00 | 1,999.00 | 2,034.00 | 2,034.00 | -4.73% | 6,887 |
| Mar 20, 2026 | 2,200.00 | 2,210.00 | 2,086.00 | 2,135.00 | 2,135.00 | -1.75% | 8,279 |
| Mar 19, 2026 | 2,157.00 | 2,252.00 | 2,153.00 | 2,173.00 | 2,173.00 | 0.74% | 18,835 |
| Mar 18, 2026 | 1,999.00 | 2,229.00 | 1,999.00 | 2,157.00 | 2,157.00 | 7.90% | 5,746 |
| Mar 17, 2026 | 1,984.00 | 2,000.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0.76% | 149 |
| Mar 16, 2026 | 1,980.00 | 2,100.00 | 1,963.00 | 1,984.00 | 1,984.00 | -3.55% | 2,514 |
| Mar 13, 2026 | 2,063.00 | 2,073.00 | 1,980.00 | 2,057.00 | 2,057.00 | -0.29% | 834 |
| Mar 12, 2026 | 2,152.00 | 2,152.00 | 2,010.00 | 2,063.00 | 2,063.00 | -4.14% | 4,456 |
| Mar 11, 2026 | 2,341.00 | 2,290.00 | 2,139.00 | 2,152.00 | 2,152.00 | -8.07% | 3,155 |
| Mar 10, 2026 | 2,261.00 | 2,341.00 | 2,261.00 | 2,341.00 | 2,341.00 | 3.54% | 385 |
| Mar 9, 2026 | 2,261.00 | 2,261.00 | 2,261.00 | 2,261.00 | 2,261.00 | - | 40 |
| Mar 6, 2026 | 2,328.00 | 2,328.00 | 2,258.00 | 2,261.00 | 2,261.00 | -2.12% | 1,893 |
| Mar 5, 2026 | 2,328.00 | 2,364.00 | 2,300.00 | 2,310.00 | 2,310.00 | -0.77% | 2,136 |
| Mar 4, 2026 | 2,303.00 | 2,395.00 | 2,300.00 | 2,328.00 | 2,328.00 | 1.09% | 378 |
| Mar 2, 2026 | 2,303.00 | 2,427.00 | 2,278.00 | 2,303.00 | 2,303.00 | -5.69% | 3,686 |
| Feb 27, 2026 | 2,626.00 | 2,500.00 | 2,395.00 | 2,442.00 | 2,442.00 | -7.01% | 2,657 |
| Feb 26, 2026 | 2,693.00 | 2,572.00 | 2,572.00 | 2,626.00 | 2,626.00 | -2.49% | 37 |
| Feb 25, 2026 | 2,754.00 | 2,694.00 | 2,690.00 | 2,693.00 | 2,693.00 | -2.21% | 181 |
| Feb 24, 2026 | 2,815.00 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | -2.17% | 300 |
| Feb 23, 2026 | 2,850.00 | 2,850.00 | 2,649.00 | 2,815.00 | 2,815.00 | 3.68% | 558 |
| Feb 20, 2026 | 2,797.00 | 2,728.00 | 2,652.00 | 2,715.00 | 2,715.00 | -2.93% | 145 |
| Feb 19, 2026 | 2,862.00 | 2,862.00 | 2,666.00 | 2,797.00 | 2,797.00 | -0.32% | 938 |
| Feb 18, 2026 | 2,879.00 | 2,816.00 | 2,700.00 | 2,806.00 | 2,806.00 | -2.54% | 146 |
| Feb 17, 2026 | 2,896.00 | 2,896.00 | 2,738.00 | 2,879.00 | 2,879.00 | 0.95% | 432 |
| Feb 16, 2026 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | - | 121 |
| Feb 13, 2026 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | - | 12 |
| Feb 12, 2026 | 2,908.00 | 2,908.00 | 2,754.00 | 2,852.00 | 2,852.00 | 0.21% | 896 |
| Feb 11, 2026 | 3,055.00 | 3,055.00 | 2,630.00 | 2,846.00 | 2,846.00 | 8.38% | 708 |
| Feb 10, 2026 | 2,629.00 | 2,600.00 | 2,600.00 | 2,626.00 | 2,626.00 | -0.11% | 6 |
| Feb 9, 2026 | 2,691.00 | 2,779.00 | 2,450.00 | 2,629.00 | 2,629.00 | -2.30% | 4,169 |
| Feb 6, 2026 | 2,691.00 | 2,691.00 | 2,691.00 | 2,691.00 | 2,691.00 | - | 34 |
| Feb 5, 2026 | 2,754.00 | 2,749.00 | 2,680.00 | 2,691.00 | 2,691.00 | -2.29% | 862 |
| Feb 4, 2026 | 2,879.00 | 2,800.00 | 2,718.00 | 2,754.00 | 2,754.00 | -4.34% | 217 |
| Feb 3, 2026 | 2,941.00 | 2,900.00 | 2,875.00 | 2,879.00 | 2,879.00 | -2.11% | 383 |