Salomon A. Angel Ltd. (TLV:ANGL)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,200.00
-44.00 (-1.96%)
May 29, 2026, 1:44 PM IDT
Salomon A. Angel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,244.00 | 2,200.00 | 2,199.00 | 2,200.00 | 2,200.00 | -1.96% | 7,861 |
| May 28, 2026 | 2,241.00 | 2,285.00 | 2,241.00 | 2,244.00 | 2,244.00 | 0.13% | 2,887 |
| May 27, 2026 | 2,193.00 | 2,250.00 | 2,240.00 | 2,241.00 | 2,241.00 | 2.19% | 291 |
| May 26, 2026 | 2,074.00 | 2,222.00 | 2,074.00 | 2,193.00 | 2,193.00 | 5.74% | 1,539 |
| May 25, 2026 | 1,980.00 | 2,196.00 | 1,980.00 | 2,074.00 | 2,074.00 | 4.75% | 1,402 |
| May 20, 2026 | 1,878.00 | 2,000.00 | 1,877.00 | 1,980.00 | 1,980.00 | 5.43% | 1,308 |
| May 19, 2026 | 1,877.00 | 1,895.00 | 1,849.00 | 1,878.00 | 1,878.00 | 0.05% | 47,354 |
| May 18, 2026 | 1,900.00 | 1,900.00 | 1,855.00 | 1,877.00 | 1,877.00 | -1.21% | 4,740 |
| May 15, 2026 | 1,960.00 | 1,960.00 | 1,861.00 | 1,900.00 | 1,900.00 | -0.94% | 195 |
| May 14, 2026 | 1,941.00 | 1,941.00 | 1,899.00 | 1,918.00 | 1,918.00 | -1.18% | 412 |
| May 13, 2026 | 1,913.00 | 2,002.00 | 1,900.00 | 1,941.00 | 1,941.00 | 1.46% | 3,785 |
| May 12, 2026 | 1,910.00 | 1,937.00 | 1,907.00 | 1,913.00 | 1,913.00 | 0.16% | 510 |
| May 11, 2026 | 1,940.00 | 1,941.00 | 1,821.00 | 1,910.00 | 1,910.00 | -1.55% | 18,038 |
| May 8, 2026 | 1,922.00 | 1,974.00 | 1,912.00 | 1,940.00 | 1,940.00 | 1.46% | 947 |
| May 7, 2026 | 2,048.00 | 2,048.00 | 1,912.00 | 1,912.00 | 1,912.00 | -6.64% | 17,222 |
| May 6, 2026 | 2,053.00 | 2,063.00 | 2,031.00 | 2,048.00 | 2,048.00 | -0.24% | 460 |
| May 5, 2026 | 2,120.00 | 2,122.00 | 2,030.00 | 2,053.00 | 2,053.00 | -3.16% | 1,524 |
| May 4, 2026 | 2,087.00 | 2,122.00 | 2,100.00 | 2,120.00 | 2,120.00 | 1.58% | 889 |
| May 1, 2026 | 2,037.00 | 2,121.00 | 2,037.00 | 2,087.00 | 2,087.00 | 2.45% | 106 |
| Apr 30, 2026 | 2,096.00 | 2,096.00 | 2,018.00 | 2,037.00 | 2,037.00 | -2.81% | 1,294 |
| Apr 29, 2026 | 2,113.00 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | -0.80% | 2,759 |
| Apr 28, 2026 | 2,104.00 | 2,126.00 | 2,126.00 | 2,113.00 | 2,113.00 | 0.43% | 43 |
| Apr 27, 2026 | 2,170.00 | 2,170.00 | 2,095.00 | 2,104.00 | 2,104.00 | -3.04% | 96,762 |
| Apr 24, 2026 | 2,126.00 | 2,172.00 | 2,126.00 | 2,170.00 | 2,170.00 | 2.07% | 649 |
| Apr 23, 2026 | 2,098.00 | 2,144.00 | 2,098.00 | 2,126.00 | 2,126.00 | 1.33% | 994 |
| 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 |