Atreyu Capital Markets Ltd (TLV:ATRY)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,721.00
-4.00 (-0.05%)
Oct 5, 2025, 3:49 PM IDT
Atreyu Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 8,280.00 | 8,322.00 | 8,191.00 | 8,226.00 | 8,147.52 | -0.65% | 2,813 |
| Aug 14, 2025 | 8,304.00 | 8,304.00 | 8,162.00 | 8,280.00 | 8,201.01 | 0.01% | 17,109 |
| Aug 13, 2025 | 7,800.00 | 8,350.00 | 7,719.00 | 8,279.00 | 8,200.02 | 8.95% | 47,572 |
| Aug 12, 2025 | 7,578.00 | 7,915.00 | 7,532.00 | 7,599.00 | 7,526.51 | 0.28% | 84,744 |
| Aug 11, 2025 | 7,554.00 | 7,596.00 | 7,511.00 | 7,578.00 | 7,505.71 | 0.32% | 16,953 |
| Aug 10, 2025 | 7,648.00 | 7,883.00 | 7,550.00 | 7,554.00 | 7,481.93 | -0.93% | 24,219 |
| Aug 7, 2025 | 7,615.00 | 7,700.00 | 7,500.00 | 7,625.00 | 7,552.26 | 0.13% | 98,715 |
| Aug 6, 2025 | 7,717.00 | 8,000.00 | 7,522.00 | 7,615.00 | 7,542.35 | -1.32% | 47,163 |
| Aug 5, 2025 | 8,043.00 | 8,157.00 | 7,660.00 | 7,717.00 | 7,643.38 | -4.05% | 33,406 |
| Aug 4, 2025 | 8,100.00 | 8,100.00 | 7,910.00 | 8,043.00 | 7,966.27 | -0.70% | 27,169 |
| Jul 31, 2025 | 8,158.00 | 8,334.00 | 8,100.00 | 8,100.00 | 8,022.73 | -0.71% | 17,089 |
| Jul 30, 2025 | 8,451.00 | 8,451.00 | 8,158.00 | 8,158.00 | 8,080.17 | -3.47% | 20,927 |
| Jul 29, 2025 | 8,236.00 | 8,523.00 | 8,212.00 | 8,451.00 | 8,370.38 | 1.54% | 17,516 |
| Jul 28, 2025 | 8,460.00 | 8,577.00 | 8,100.00 | 8,323.00 | 8,243.60 | -1.62% | 68,256 |
| Jul 27, 2025 | 8,729.00 | 8,729.00 | 8,388.00 | 8,460.00 | 8,379.29 | -3.08% | 12,179 |
| Jul 24, 2025 | 8,843.00 | 8,843.00 | 8,687.00 | 8,729.00 | 8,645.73 | -0.59% | 16,662 |
| Jul 23, 2025 | 8,759.00 | 8,800.00 | 8,707.00 | 8,781.00 | 8,697.23 | 0.25% | 33,105 |
| Jul 22, 2025 | 9,000.00 | 9,001.00 | 8,759.00 | 8,759.00 | 8,675.44 | -1.57% | 28,536 |
| Jul 21, 2025 | 9,085.00 | 9,156.00 | 8,864.00 | 8,899.00 | 8,814.10 | -2.05% | 15,010 |
| Jul 20, 2025 | 9,120.00 | 9,120.00 | 9,009.00 | 9,085.00 | 8,998.33 | -0.38% | 5,679 |