Atreyu Capital Markets Ltd (TLV:ATRY)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,895.00
-14.00 (-0.18%)
Aug 25, 2025, 6:25 PM IDT
Atreyu Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 7,909.00 | 7,910.00 | 7,866.00 | 7,895.00 | 7,895.00 | -0.18% | 8,850 |
| Aug 24, 2025 | 7,880.00 | 8,129.00 | 7,880.00 | 7,909.00 | 7,909.00 | 0.37% | 9,390 |
| Aug 21, 2025 | 8,100.00 | 8,100.00 | 7,809.00 | 7,880.00 | 7,880.00 | -2.31% | 20,642 |
| Aug 20, 2025 | 8,450.00 | 8,460.00 | 7,981.00 | 8,066.00 | 8,066.00 | -4.90% | 16,283 |
| Aug 19, 2025 | 8,103.00 | 8,531.00 | 8,103.00 | 8,482.00 | 8,482.00 | 4.68% | 7,071 |
| Aug 18, 2025 | 8,226.00 | 8,388.00 | 8,020.00 | 8,103.00 | 8,103.00 | -1.50% | 9,797 |
| Aug 17, 2025 | 8,280.00 | 8,322.00 | 8,191.00 | 8,226.00 | 8,226.00 | -0.65% | 2,813 |
| Aug 14, 2025 | 8,304.00 | 8,304.00 | 8,162.00 | 8,280.00 | 8,280.00 | 0.01% | 17,109 |
| Aug 13, 2025 | 7,800.00 | 8,350.00 | 7,719.00 | 8,279.00 | 8,279.00 | 8.95% | 47,572 |
| Aug 12, 2025 | 7,578.00 | 7,915.00 | 7,532.00 | 7,599.00 | 7,599.00 | 0.28% | 84,744 |
| Aug 11, 2025 | 7,554.00 | 7,596.00 | 7,511.00 | 7,578.00 | 7,578.00 | 0.32% | 16,953 |
| Aug 10, 2025 | 7,648.00 | 7,883.00 | 7,550.00 | 7,554.00 | 7,554.00 | -0.93% | 24,219 |
| Aug 7, 2025 | 7,615.00 | 7,700.00 | 7,500.00 | 7,625.00 | 7,625.00 | 0.13% | 98,715 |
| Aug 6, 2025 | 7,717.00 | 8,000.00 | 7,522.00 | 7,615.00 | 7,615.00 | -1.32% | 47,163 |
| Aug 5, 2025 | 8,043.00 | 8,157.00 | 7,660.00 | 7,717.00 | 7,717.00 | -4.05% | 33,406 |
| Aug 4, 2025 | 8,100.00 | 8,100.00 | 7,910.00 | 8,043.00 | 8,043.00 | -0.70% | 27,169 |
| Jul 31, 2025 | 8,158.00 | 8,334.00 | 8,100.00 | 8,100.00 | 8,100.00 | -0.71% | 17,089 |
| Jul 30, 2025 | 8,451.00 | 8,451.00 | 8,158.00 | 8,158.00 | 8,158.00 | -3.47% | 20,927 |
| Jul 29, 2025 | 8,236.00 | 8,523.00 | 8,212.00 | 8,451.00 | 8,451.00 | 1.54% | 17,516 |
| Jul 28, 2025 | 8,460.00 | 8,577.00 | 8,100.00 | 8,323.00 | 8,323.00 | -1.62% | 68,256 |
| Jul 27, 2025 | 8,729.00 | 8,729.00 | 8,388.00 | 8,460.00 | 8,460.00 | -3.08% | 12,179 |
| Jul 24, 2025 | 8,843.00 | 8,843.00 | 8,687.00 | 8,729.00 | 8,729.00 | -0.59% | 16,662 |
| Jul 23, 2025 | 8,759.00 | 8,800.00 | 8,707.00 | 8,781.00 | 8,781.00 | 0.25% | 33,105 |
| Jul 22, 2025 | 9,000.00 | 9,001.00 | 8,759.00 | 8,759.00 | 8,759.00 | -1.57% | 28,536 |
| Jul 21, 2025 | 9,085.00 | 9,156.00 | 8,864.00 | 8,899.00 | 8,899.00 | -2.05% | 15,010 |
| Jul 20, 2025 | 9,120.00 | 9,120.00 | 9,009.00 | 9,085.00 | 9,085.00 | -0.38% | 5,679 |
| Jul 17, 2025 | 9,199.00 | 9,330.00 | 9,069.00 | 9,120.00 | 9,120.00 | -0.86% | 19,658 |
| Jul 16, 2025 | 9,199.00 | 9,400.00 | 9,116.00 | 9,199.00 | 9,199.00 | - | 12,346 |
| Jul 15, 2025 | 9,042.00 | 9,457.00 | 9,042.00 | 9,199.00 | 9,199.00 | 1.74% | 17,576 |
| Jul 14, 2025 | 9,084.00 | 9,155.00 | 8,951.00 | 9,042.00 | 9,042.00 | -0.46% | 10,293 |
| Jul 13, 2025 | 9,266.00 | 9,410.00 | 8,934.00 | 9,084.00 | 9,084.00 | -1.73% | 8,616 |
| Jul 10, 2025 | 9,262.00 | 9,279.00 | 9,038.00 | 9,244.00 | 9,244.00 | -0.19% | 65,324 |
| Jul 9, 2025 | 9,077.00 | 9,300.00 | 9,077.00 | 9,262.00 | 9,262.00 | 2.55% | 39,948 |
| Jul 8, 2025 | 9,250.00 | 9,334.00 | 8,965.00 | 9,032.00 | 9,032.00 | -2.18% | 18,182 |
| Jul 7, 2025 | 9,285.00 | 9,410.00 | 9,150.00 | 9,233.00 | 9,233.00 | -0.56% | 15,936 |
| Jul 6, 2025 | 9,478.00 | 9,690.00 | 9,199.00 | 9,285.00 | 9,285.00 | -2.04% | 14,156 |
| Jul 3, 2025 | 9,550.00 | 9,725.00 | 9,400.00 | 9,478.00 | 9,478.00 | -0.84% | 24,808 |
| Jul 2, 2025 | 9,460.00 | 9,600.00 | 9,325.00 | 9,558.00 | 9,558.00 | 1.04% | 16,383 |
| Jul 1, 2025 | 9,160.00 | 9,600.00 | 8,993.00 | 9,460.00 | 9,460.00 | 3.28% | 21,996 |
| Jun 30, 2025 | 9,045.00 | 9,205.00 | 8,799.00 | 9,160.00 | 9,160.00 | 1.27% | 24,650 |
| Jun 29, 2025 | 8,788.00 | 9,050.00 | 8,788.00 | 9,045.00 | 9,045.00 | 2.92% | 26,875 |
| Jun 26, 2025 | 8,804.00 | 8,910.00 | 8,708.00 | 8,788.00 | 8,788.00 | 0.53% | 26,077 |
| Jun 25, 2025 | 8,370.00 | 8,813.00 | 8,370.00 | 8,742.00 | 8,742.00 | 4.44% | 20,739 |
| Jun 24, 2025 | 8,377.00 | 8,662.00 | 8,300.00 | 8,370.00 | 8,370.00 | 1.94% | 31,793 |
| Jun 23, 2025 | 8,436.00 | 8,629.00 | 8,167.00 | 8,211.00 | 8,211.00 | -2.67% | 24,342 |
| Jun 22, 2025 | 8,361.00 | 8,816.00 | 8,361.00 | 8,436.00 | 8,436.00 | 0.90% | 31,980 |
| Jun 19, 2025 | 8,198.00 | 8,419.00 | 8,162.00 | 8,361.00 | 8,361.00 | 1.99% | 62,570 |
| Jun 18, 2025 | 8,193.00 | 8,200.00 | 8,087.00 | 8,198.00 | 8,198.00 | 0.06% | 39,420 |
| Jun 17, 2025 | 8,028.00 | 8,200.00 | 8,000.00 | 8,193.00 | 8,193.00 | 2.06% | 14,728 |
| Jun 16, 2025 | 8,020.00 | 8,195.00 | 7,942.00 | 8,028.00 | 8,028.00 | 0.10% | 26,980 |