Salomon A. Angel Ltd. (TLV:ANGL)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,172.00
-14.00 (-0.64%)
Jun 19, 2026, 1:44 PM IDT
Salomon A. Angel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2,186.00 | 2,186.00 | 2,171.00 | 2,186.00 | - | - | 69 |
| Jun 18, 2026 | 2,209.00 | 2,209.00 | 2,165.00 | 2,186.00 | 2,186.00 | -1.04% | 52 |
| Jun 17, 2026 | 2,320.00 | 2,288.00 | 2,134.00 | 2,209.00 | 2,209.00 | -4.78% | 393 |
| Jun 16, 2026 | 2,336.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | -0.68% | 104 |
| Jun 15, 2026 | 2,317.00 | 2,340.00 | 2,317.00 | 2,336.00 | 2,336.00 | 0.82% | 268 |
| Jun 12, 2026 | 2,239.00 | 2,374.00 | 2,237.00 | 2,317.00 | 2,317.00 | 3.48% | 403 |
| Jun 11, 2026 | 2,239.00 | 2,239.00 | 2,239.00 | 2,239.00 | 2,239.00 | - | 64 |
| Jun 10, 2026 | 2,256.00 | 2,207.00 | 2,207.00 | 2,239.00 | 2,239.00 | -0.75% | 32 |
| Jun 9, 2026 | 2,265.00 | 2,266.00 | 2,231.00 | 2,256.00 | 2,256.00 | -0.40% | 90 |
| Jun 8, 2026 | 2,200.00 | 2,296.00 | 2,200.00 | 2,265.00 | 2,265.00 | 2.91% | 1,451 |
| Jun 5, 2026 | 2,285.00 | 2,330.00 | 2,199.00 | 2,201.00 | 2,201.00 | -3.68% | 9,532 |
| Jun 4, 2026 | 2,201.00 | 2,313.00 | 2,201.00 | 2,285.00 | 2,285.00 | 3.82% | 584 |
| Jun 3, 2026 | 2,221.00 | 2,232.00 | 2,160.00 | 2,201.00 | 2,201.00 | -0.90% | 960 |
| Jun 2, 2026 | 2,224.00 | 2,268.00 | 2,219.00 | 2,221.00 | 2,221.00 | -0.13% | 3,329 |
| Jun 1, 2026 | 2,200.00 | 2,248.00 | 2,166.00 | 2,224.00 | 2,224.00 | 1.09% | 1,420 |
| 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 |