Atreyu Capital Markets Ltd (TLV:ATRY)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,814.00
-104.00 (-1.31%)
Nov 6, 2025, 5:24 PM IDT
Atreyu Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 7,920.00 | 8,010.00 | 7,814.00 | 7,814.00 | 7,814.00 | -1.31% | 35,167 |
| Nov 5, 2025 | 7,733.00 | 8,034.00 | 7,683.00 | 7,918.00 | 7,918.00 | 2.39% | 22,116 |
| Nov 4, 2025 | 7,824.00 | 7,840.00 | 7,705.00 | 7,733.00 | 7,733.00 | -1.16% | 7,501 |
| Nov 3, 2025 | 7,700.00 | 7,874.00 | 7,700.00 | 7,824.00 | 7,824.00 | 1.61% | 14,820 |
| Nov 2, 2025 | 7,733.00 | 7,733.00 | 7,643.00 | 7,700.00 | 7,700.00 | -0.03% | 4,588 |
| Oct 30, 2025 | 7,706.00 | 7,788.00 | 7,616.00 | 7,702.00 | 7,702.00 | -0.05% | 54,847 |
| Oct 29, 2025 | 7,608.00 | 7,786.00 | 7,601.00 | 7,706.00 | 7,706.00 | 1.29% | 4,721 |
| Oct 28, 2025 | 7,725.00 | 7,739.00 | 7,596.00 | 7,608.00 | 7,608.00 | -1.51% | 12,142 |
| Oct 27, 2025 | 7,760.00 | 7,760.00 | 7,652.00 | 7,725.00 | 7,725.00 | -0.57% | 13,809 |
| Oct 26, 2025 | 7,791.00 | 7,939.00 | 7,720.00 | 7,769.00 | 7,769.00 | 0.22% | 3,265 |
| Oct 23, 2025 | 7,980.00 | 7,980.00 | 7,720.00 | 7,752.00 | 7,752.00 | -2.86% | 9,711 |
| Oct 22, 2025 | 7,527.00 | 7,980.00 | 7,526.00 | 7,980.00 | 7,980.00 | 6.02% | 57,334 |
| Oct 21, 2025 | 7,838.00 | 7,892.00 | 7,517.00 | 7,527.00 | 7,527.00 | -3.97% | 22,748 |
| Oct 20, 2025 | 7,820.00 | 7,920.00 | 7,773.00 | 7,838.00 | 7,838.00 | 0.23% | 10,151 |
| Oct 19, 2025 | 7,951.00 | 8,011.00 | 7,759.00 | 7,820.00 | 7,820.00 | -1.65% | 5,574 |
| Oct 16, 2025 | 8,054.00 | 8,054.00 | 7,939.00 | 7,951.00 | 7,951.00 | -1.28% | 28,564 |
| Oct 15, 2025 | 7,995.00 | 8,080.00 | 7,890.00 | 8,054.00 | 8,054.00 | 0.74% | 12,601 |
| Oct 12, 2025 | 7,923.00 | 7,995.00 | 7,824.00 | 7,995.00 | 7,995.00 | 0.91% | 6,342 |
| Oct 9, 2025 | 7,807.00 | 8,033.00 | 7,722.00 | 7,923.00 | 7,923.00 | 2.87% | 21,773 |
| Oct 8, 2025 | 7,725.00 | 7,776.00 | 7,612.00 | 7,702.00 | 7,702.00 | -0.30% | 8,007 |
| Oct 5, 2025 | 7,959.00 | 8,092.00 | 7,701.00 | 7,725.00 | 7,725.00 | -2.94% | 15,653 |
| Sep 30, 2025 | 7,640.00 | 8,036.00 | 7,640.00 | 7,959.00 | 7,959.00 | 4.18% | 21,004 |
| Sep 29, 2025 | 7,555.00 | 7,686.00 | 7,400.00 | 7,640.00 | 7,640.00 | 1.13% | 130,800 |
| Sep 28, 2025 | 7,482.00 | 7,592.00 | 7,482.00 | 7,555.00 | 7,555.00 | 0.98% | 54,313 |
| Sep 25, 2025 | 7,405.00 | 7,580.00 | 7,400.00 | 7,482.00 | 7,482.00 | 1.04% | 27,679 |
| Sep 21, 2025 | 7,565.00 | 7,576.00 | 7,405.00 | 7,405.00 | 7,405.00 | -2.12% | 7,254 |
| Sep 18, 2025 | 7,567.00 | 7,770.00 | 7,500.00 | 7,565.00 | 7,565.00 | -0.03% | 16,850 |
| Sep 17, 2025 | 7,685.00 | 7,776.00 | 7,522.00 | 7,567.00 | 7,567.00 | -1.54% | 147,811 |
| Sep 16, 2025 | 7,742.00 | 7,751.00 | 7,578.00 | 7,685.00 | 7,685.00 | -2.05% | 47,131 |
| Sep 15, 2025 | 7,882.00 | 7,964.00 | 7,822.00 | 7,846.00 | 7,846.00 | -0.46% | 21,931 |
| Sep 14, 2025 | 7,761.00 | 8,094.00 | 7,761.00 | 7,882.00 | 7,882.00 | -1.62% | 3,447 |
| Sep 11, 2025 | 8,211.00 | 8,211.00 | 7,956.00 | 8,012.00 | 8,012.00 | -2.42% | 9,647 |
| Sep 10, 2025 | 8,124.00 | 8,216.00 | 8,029.00 | 8,211.00 | 8,211.00 | 1.07% | 4,718 |
| Sep 9, 2025 | 8,193.00 | 8,193.00 | 8,001.00 | 8,124.00 | 8,124.00 | 0.58% | 9,640 |
| Sep 8, 2025 | 7,966.00 | 8,077.00 | 7,910.00 | 8,077.00 | 8,077.00 | 1.39% | 5,048 |
| Sep 7, 2025 | 7,830.00 | 8,095.00 | 7,761.00 | 7,966.00 | 7,966.00 | 1.74% | 3,581 |
| Sep 4, 2025 | 7,979.00 | 8,044.00 | 7,725.00 | 7,830.00 | 7,755.29 | -1.87% | 22,449 |
| Sep 3, 2025 | 7,858.00 | 8,059.00 | 7,851.00 | 7,979.00 | 7,902.88 | 1.54% | 11,641 |
| Sep 2, 2025 | 8,075.00 | 8,187.00 | 7,839.00 | 7,858.00 | 7,783.03 | -2.69% | 174,065 |
| Sep 1, 2025 | 8,022.00 | 8,188.00 | 7,974.00 | 8,075.00 | 7,997.96 | 0.66% | 71,665 |
| Aug 31, 2025 | 8,014.00 | 8,148.00 | 8,014.00 | 8,022.00 | 7,945.47 | 0.10% | 14,238 |
| Aug 28, 2025 | 8,000.00 | 8,065.00 | 7,980.00 | 8,014.00 | 7,937.55 | 0.02% | 20,105 |
| Aug 27, 2025 | 7,900.00 | 8,028.00 | 7,883.00 | 8,012.00 | 7,935.57 | 1.42% | 79,299 |
| Aug 26, 2025 | 7,895.00 | 7,980.00 | 7,797.00 | 7,900.00 | 7,824.63 | 0.06% | 63,973 |
| Aug 25, 2025 | 7,909.00 | 7,910.00 | 7,866.00 | 7,895.00 | 7,819.68 | -0.18% | 9,538 |
| Aug 24, 2025 | 7,880.00 | 8,129.00 | 7,880.00 | 7,909.00 | 7,833.55 | 0.37% | 9,390 |
| Aug 21, 2025 | 8,100.00 | 8,100.00 | 7,809.00 | 7,880.00 | 7,804.82 | -2.31% | 20,642 |
| Aug 20, 2025 | 8,450.00 | 8,460.00 | 7,981.00 | 8,066.00 | 7,989.05 | -4.90% | 16,283 |
| Aug 19, 2025 | 8,103.00 | 8,531.00 | 8,103.00 | 8,482.00 | 8,401.08 | 4.68% | 7,071 |
| Aug 18, 2025 | 8,226.00 | 8,388.00 | 8,020.00 | 8,103.00 | 8,025.70 | -1.50% | 9,797 |