Atreyu Capital Markets Ltd (TLV:ATRY)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,237.00
+204.00 (2.90%)
Mar 2, 2026, 5:26 PM IDT
Atreyu Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 7,100.00 | 7,343.00 | 7,100.00 | 7,237.00 | 7,237.00 | 2.90% | 17,757 |
| Feb 27, 2026 | 7,100.00 | 7,173.00 | 6,952.00 | 7,033.00 | 7,033.00 | -0.94% | 9,004 |
| Feb 26, 2026 | 7,115.00 | 7,228.00 | 7,011.00 | 7,100.00 | 7,100.00 | -0.21% | 21,736 |
| Feb 25, 2026 | 7,274.00 | 7,274.00 | 7,001.00 | 7,115.00 | 7,115.00 | -2.19% | 37,902 |
| Feb 24, 2026 | 7,381.00 | 7,457.00 | 7,221.00 | 7,274.00 | 7,274.00 | -1.45% | 16,252 |
| Feb 23, 2026 | 7,479.00 | 7,581.00 | 7,354.00 | 7,381.00 | 7,381.00 | -1.31% | 20,354 |
| Feb 20, 2026 | 7,471.00 | 7,596.00 | 7,435.00 | 7,479.00 | 7,479.00 | 0.11% | 5,917 |
| Feb 19, 2026 | 7,548.00 | 7,550.00 | 7,336.00 | 7,471.00 | 7,471.00 | -1.02% | 31,313 |
| Feb 18, 2026 | 7,680.00 | 7,703.00 | 7,520.00 | 7,548.00 | 7,548.00 | -1.72% | 35,747 |
| Feb 17, 2026 | 7,900.00 | 7,909.00 | 7,609.00 | 7,680.00 | 7,680.00 | -2.78% | 44,284 |
| Feb 16, 2026 | 8,399.00 | 8,480.00 | 7,868.00 | 7,900.00 | 7,900.00 | -4.93% | 50,508 |
| Feb 13, 2026 | 8,412.00 | 8,412.00 | 8,274.00 | 8,310.00 | 8,310.00 | -1.21% | 63,028 |
| Feb 12, 2026 | 8,424.00 | 8,616.00 | 8,290.00 | 8,412.00 | 8,412.00 | -0.14% | 17,527 |
| Feb 11, 2026 | 8,530.00 | 8,572.00 | 8,378.00 | 8,424.00 | 8,424.00 | -1.24% | 9,000 |
| Feb 10, 2026 | 8,407.00 | 8,530.00 | 8,200.00 | 8,530.00 | 8,530.00 | 1.46% | 12,502 |
| Feb 9, 2026 | 8,549.00 | 8,549.00 | 8,295.00 | 8,407.00 | 8,407.00 | 1.90% | 8,862 |
| Feb 6, 2026 | 8,250.00 | 8,315.00 | 8,173.00 | 8,250.00 | 8,250.00 | - | 41,714 |
| Feb 5, 2026 | 8,438.00 | 8,548.00 | 8,222.00 | 8,250.00 | 8,250.00 | -2.23% | 158,075 |
| Feb 4, 2026 | 8,460.00 | 8,520.00 | 8,385.00 | 8,438.00 | 8,438.00 | -0.26% | 32,009 |
| Feb 3, 2026 | 8,315.00 | 8,480.00 | 8,270.00 | 8,460.00 | 8,460.00 | 1.74% | 57,782 |
| Feb 2, 2026 | 8,021.00 | 8,317.00 | 8,020.00 | 8,315.00 | 8,315.00 | 0.67% | 41,481 |
| Jan 30, 2026 | 8,400.00 | 8,400.00 | 8,223.00 | 8,260.00 | 8,260.00 | 0.29% | 80,041 |
| Jan 29, 2026 | 8,290.00 | 8,388.00 | 7,850.00 | 8,236.00 | 8,236.00 | -1.48% | 25,222 |
| Jan 28, 2026 | 8,308.00 | 8,503.00 | 8,300.00 | 8,360.00 | 8,360.00 | 0.63% | 65,731 |
| Jan 27, 2026 | 8,475.00 | 8,375.00 | 8,260.00 | 8,308.00 | 8,308.00 | -1.97% | 27,597 |
| Jan 26, 2026 | 8,272.00 | 8,475.00 | 8,100.00 | 8,475.00 | 8,475.00 | 2.45% | 26,795 |
| Jan 23, 2026 | 8,390.00 | 8,390.00 | 8,052.00 | 8,272.00 | 8,272.00 | 0.80% | 22,167 |
| Jan 22, 2026 | 8,300.00 | 8,541.00 | 8,165.00 | 8,206.00 | 8,206.00 | -1.13% | 74,198 |
| Jan 21, 2026 | 8,432.00 | 8,523.00 | 8,147.00 | 8,300.00 | 8,300.00 | -1.57% | 33,738 |
| Jan 20, 2026 | 8,350.00 | 8,468.00 | 8,192.00 | 8,432.00 | 8,432.00 | 0.98% | 21,141 |
| Jan 19, 2026 | 8,510.00 | 8,510.00 | 8,311.00 | 8,350.00 | 8,350.00 | -1.88% | 14,549 |
| Jan 16, 2026 | 8,536.00 | 8,639.00 | 8,497.00 | 8,510.00 | 8,510.00 | -0.30% | 11,360 |
| Jan 15, 2026 | 8,670.00 | 8,540.00 | 8,438.00 | 8,536.00 | 8,536.00 | -1.55% | 13,256 |
| Jan 14, 2026 | 8,492.00 | 8,822.00 | 8,408.00 | 8,670.00 | 8,670.00 | 2.10% | 23,708 |
| Jan 13, 2026 | 8,636.00 | 8,636.00 | 8,463.00 | 8,492.00 | 8,492.00 | -1.67% | 13,034 |
| Jan 12, 2026 | 8,639.00 | 8,639.00 | 8,447.00 | 8,636.00 | 8,636.00 | -0.03% | 10,978 |
| Jan 9, 2026 | 8,595.00 | 8,692.00 | 8,550.00 | 8,639.00 | 8,639.00 | 0.51% | 13,882 |
| Jan 8, 2026 | 8,690.00 | 8,785.00 | 8,461.00 | 8,595.00 | 8,595.00 | -1.09% | 19,051 |
| Jan 7, 2026 | 8,998.00 | 8,998.00 | 8,648.00 | 8,690.00 | 8,690.00 | -1.81% | 17,199 |
| Jan 6, 2026 | 8,949.00 | 9,005.00 | 8,795.00 | 8,850.00 | 8,850.00 | -1.11% | 22,830 |
| Jan 5, 2026 | 8,693.00 | 8,957.00 | 8,693.00 | 8,949.00 | 8,949.00 | 2.94% | 26,099 |
| Jan 1, 2026 | 8,600.00 | 8,920.00 | 8,566.00 | 8,693.00 | 8,693.00 | 1.08% | 15,417 |
| Dec 31, 2025 | 8,653.00 | 8,740.00 | 8,455.00 | 8,600.00 | 8,600.00 | -0.61% | 51,766 |
| Dec 30, 2025 | 8,700.00 | 8,977.00 | 8,613.00 | 8,653.00 | 8,653.00 | -0.54% | 66,592 |
| Dec 29, 2025 | 8,700.00 | 8,979.00 | 8,560.00 | 8,700.00 | 8,700.00 | - | 757,241 |
| Dec 28, 2025 | 8,935.00 | 9,114.00 | 8,700.00 | 8,700.00 | 8,700.00 | -2.63% | 12,120 |
| Dec 25, 2025 | 9,497.00 | 9,450.00 | 8,866.00 | 8,935.00 | 8,935.00 | -5.92% | 24,172 |
| Dec 24, 2025 | 9,530.00 | 9,612.00 | 9,208.00 | 9,497.00 | 9,497.00 | -0.35% | 18,266 |
| Dec 23, 2025 | 9,621.00 | 9,898.00 | 9,405.00 | 9,530.00 | 9,530.00 | -0.95% | 16,908 |
| Dec 22, 2025 | 9,633.00 | 9,751.00 | 9,450.00 | 9,621.00 | 9,621.00 | -0.12% | 8,677 |