Skip to main content
logo
Salomon A. Angel Ltd. (TLV:ANGL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,066.00
+20.00 (0.98%)
Sep 29, 2026, 11:43 AM IDT

Salomon A. Angel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20262,010.002,068.002,010.002,046.002,046.001.29%839
Sep 24, 20262,042.002,015.002,015.002,020.002,020.00-1.08%75
Sep 23, 20262,087.002,042.002,042.002,042.002,042.00-2.16%120
Sep 22, 20262,084.002,091.002,015.002,087.002,087.000.14%1,372
Sep 17, 20262,114.002,114.002,068.002,084.002,084.00-1.42%3,524
Sep 16, 20262,071.002,116.002,113.002,114.002,114.002.08%748
Sep 15, 20262,044.002,088.002,056.002,071.002,071.001.32%345
Sep 14, 20262,074.002,074.002,008.002,044.002,044.00-1.45%435
Sep 10, 20262,086.002,086.001,982.002,074.002,074.00-0.58%223
Sep 9, 20262,107.002,153.002,045.002,086.002,086.00-1.00%108
Sep 8, 20262,062.002,122.002,062.002,107.002,107.002.18%70
Sep 7, 20262,094.002,048.002,048.002,062.002,062.00-1.53%64
Sep 4, 20262,113.002,100.002,083.002,094.002,094.00-0.90%2,687
Sep 3, 20262,113.002,113.002,083.002,113.002,113.00-2,493
Sep 2, 20262,154.002,107.002,107.002,113.002,113.00-1.90%81
Sep 1, 20262,144.002,155.002,123.002,154.002,154.000.47%1,980
Aug 31, 20262,181.002,180.002,008.002,144.002,144.00-1.70%2,032
Aug 28, 20262,228.002,196.002,179.002,181.002,181.00-2.11%171
Aug 27, 20262,203.002,290.002,106.002,228.002,228.001.13%389
Aug 26, 20262,173.002,220.002,151.002,203.002,203.001.38%295
Aug 25, 20262,125.002,190.002,150.002,173.002,173.002.26%392
Aug 24, 20262,128.002,174.002,082.002,125.002,125.00-0.14%2,115
Aug 21, 20262,141.002,141.002,100.002,128.002,128.00-0.61%54
Aug 20, 20262,141.002,141.002,141.002,141.002,141.00-6
Aug 19, 20262,185.002,138.002,138.002,141.002,141.00-2.01%80
Aug 18, 20262,200.002,200.002,153.002,185.002,185.00-0.68%146
Aug 17, 20262,224.002,201.002,049.002,200.002,200.00-1.08%576
Aug 14, 20262,229.002,229.002,202.002,224.002,224.00-0.22%36
Aug 13, 20262,249.002,235.002,200.002,229.002,229.00-0.89%222
Aug 12, 20262,254.002,301.002,202.002,249.002,249.00-0.22%15,985
Aug 11, 20262,273.002,223.002,223.002,254.002,254.00-0.84%33
Aug 10, 20262,330.002,330.002,237.002,273.002,273.00-2.45%162
Aug 7, 20262,356.002,356.002,302.002,330.002,330.00-1.10%58
Aug 6, 20262,330.002,372.002,329.002,356.002,356.001.12%837
Aug 5, 20262,395.002,344.002,250.002,330.002,330.00-2.71%620
Aug 4, 20262,403.002,403.002,356.002,395.002,395.00-0.33%192
Aug 3, 20262,332.002,495.002,332.002,403.002,403.003.04%2,796
Jul 31, 20262,330.002,350.002,350.002,332.002,332.000.09%8
Jul 30, 20262,238.002,348.002,171.002,330.002,330.004.11%192
Jul 29, 20262,232.002,243.002,232.002,238.002,238.000.27%600
Jul 28, 20262,238.002,249.002,200.002,232.002,232.00-0.27%348
Jul 27, 20262,285.002,183.002,183.002,238.002,238.00-2.06%42
Jul 24, 20262,332.002,332.002,281.002,285.002,285.00-2.02%239
Jul 22, 20262,286.002,360.002,286.002,332.002,332.002.01%846
Jul 21, 20262,229.002,301.002,229.002,286.002,286.002.56%888
Jul 20, 20262,240.002,200.002,200.002,229.002,229.00-0.49%25
Jul 17, 20262,200.002,247.002,200.002,240.002,240.001.82%107
Jul 16, 20262,208.002,204.002,120.002,200.002,200.00-0.36%1,008
Jul 15, 20262,196.002,248.002,196.002,208.002,208.001.15%1,732
Jul 14, 20262,255.002,255.002,142.002,183.002,183.00-3.19%59