Atreyu Capital Markets Ltd (TLV:ATRY)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,484.00
+112.00 (1.20%)
At close: Dec 18, 2025
Atreyu Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 9,372.00 | 9,794.00 | 9,185.00 | 9,484.00 | 9,484.00 | 1.20% | 20,495 |
| Dec 17, 2025 | 8,927.00 | 9,375.00 | 8,927.00 | 9,372.00 | 9,372.00 | 4.98% | 21,316 |
| Dec 16, 2025 | 8,840.00 | 9,009.00 | 8,815.00 | 8,927.00 | 8,927.00 | -0.70% | 38,661 |
| Dec 15, 2025 | 8,910.00 | 9,020.00 | 8,737.00 | 8,990.00 | 8,990.00 | 0.90% | 9,403 |
| Dec 14, 2025 | 9,036.00 | 9,074.00 | 8,832.00 | 8,910.00 | 8,910.00 | -1.39% | 5,928 |
| Dec 11, 2025 | 8,862.00 | 9,050.00 | 8,773.00 | 9,036.00 | 9,036.00 | 1.96% | 10,795 |
| Dec 10, 2025 | 8,999.00 | 8,999.00 | 8,838.00 | 8,862.00 | 8,862.00 | 0.01% | 9,955 |
| Dec 9, 2025 | 9,048.00 | 9,075.00 | 8,828.00 | 8,861.00 | 8,861.00 | -2.07% | 11,501 |
| Dec 8, 2025 | 8,984.00 | 9,069.00 | 8,800.00 | 9,048.00 | 9,048.00 | 0.71% | 13,123 |
| Dec 7, 2025 | 8,680.00 | 9,075.00 | 8,680.00 | 8,984.00 | 8,984.00 | 0.06% | 8,880 |
| Dec 4, 2025 | 8,940.00 | 9,101.00 | 8,850.00 | 8,979.00 | 8,768.45 | -0.01% | 49,814 |
| Dec 3, 2025 | 8,800.00 | 9,072.00 | 8,800.00 | 8,980.00 | 8,769.43 | 2.08% | 73,112 |
| Dec 2, 2025 | 8,463.00 | 8,797.00 | 8,453.00 | 8,797.00 | 8,590.72 | 3.95% | 113,303 |
| Dec 1, 2025 | 8,450.00 | 8,513.00 | 8,260.00 | 8,463.00 | 8,264.55 | 0.15% | 73,929 |
| Nov 30, 2025 | 8,006.00 | 8,495.00 | 8,006.00 | 8,450.00 | 8,251.86 | 7.75% | 393,637 |
| Nov 27, 2025 | 7,650.00 | 7,917.00 | 7,623.00 | 7,842.00 | 7,658.11 | 2.51% | 17,354 |
| Nov 26, 2025 | 7,600.00 | 7,668.00 | 7,534.00 | 7,650.00 | 7,470.62 | 0.66% | 196,581 |
| Nov 25, 2025 | 7,725.00 | 7,758.00 | 7,562.00 | 7,600.00 | 7,421.79 | -1.62% | 8,901 |
| Nov 24, 2025 | 7,605.00 | 7,840.00 | 7,605.00 | 7,725.00 | 7,543.86 | 1.58% | 9,278 |
| Nov 23, 2025 | 7,675.00 | 7,780.00 | 7,600.00 | 7,605.00 | 7,426.67 | -0.91% | 9,689 |
| Nov 20, 2025 | 7,729.00 | 7,790.00 | 7,530.00 | 7,675.00 | 7,495.03 | -0.70% | 7,589 |
| Nov 19, 2025 | 7,741.00 | 7,804.00 | 7,658.00 | 7,729.00 | 7,547.76 | -0.16% | 2,711 |
| Nov 18, 2025 | 7,914.00 | 7,914.00 | 7,700.00 | 7,741.00 | 7,559.48 | -2.19% | 57,143 |
| Nov 17, 2025 | 8,004.00 | 8,004.00 | 7,869.00 | 7,914.00 | 7,728.43 | -1.12% | 4,422 |
| Nov 16, 2025 | 8,027.00 | 8,030.00 | 7,937.00 | 8,004.00 | 7,816.32 | -0.01% | 7,733 |
| Nov 13, 2025 | 8,003.00 | 8,018.00 | 7,950.00 | 8,005.00 | 7,817.29 | 0.02% | 13,348 |
| Nov 12, 2025 | 7,986.00 | 8,022.00 | 7,885.00 | 8,003.00 | 7,815.34 | 0.21% | 18,793 |
| Nov 11, 2025 | 7,989.00 | 8,000.00 | 7,869.00 | 7,986.00 | 7,798.74 | 0.14% | 8,929 |
| Nov 10, 2025 | 7,812.00 | 7,988.00 | 7,786.00 | 7,975.00 | 7,788.00 | 2.09% | 9,214 |
| Nov 9, 2025 | 7,814.00 | 7,859.00 | 7,776.00 | 7,812.00 | 7,628.82 | -0.03% | 3,472 |
| Nov 6, 2025 | 7,920.00 | 8,010.00 | 7,814.00 | 7,814.00 | 7,630.77 | -1.31% | 35,167 |
| Nov 5, 2025 | 7,733.00 | 8,034.00 | 7,683.00 | 7,918.00 | 7,732.33 | 2.39% | 22,116 |
| Nov 4, 2025 | 7,824.00 | 7,840.00 | 7,705.00 | 7,733.00 | 7,551.67 | -1.16% | 7,501 |
| Nov 3, 2025 | 7,700.00 | 7,874.00 | 7,700.00 | 7,824.00 | 7,640.54 | 1.61% | 14,820 |
| Nov 2, 2025 | 7,733.00 | 7,733.00 | 7,643.00 | 7,700.00 | 7,519.44 | -0.03% | 4,588 |
| Oct 30, 2025 | 7,706.00 | 7,788.00 | 7,616.00 | 7,702.00 | 7,521.40 | -0.05% | 54,847 |
| Oct 29, 2025 | 7,608.00 | 7,786.00 | 7,601.00 | 7,706.00 | 7,525.30 | 1.29% | 4,721 |
| Oct 28, 2025 | 7,725.00 | 7,739.00 | 7,596.00 | 7,608.00 | 7,429.60 | -1.51% | 12,142 |
| Oct 27, 2025 | 7,760.00 | 7,760.00 | 7,652.00 | 7,725.00 | 7,543.86 | -0.57% | 13,809 |
| Oct 26, 2025 | 7,791.00 | 7,939.00 | 7,720.00 | 7,769.00 | 7,586.83 | 0.22% | 3,265 |
| Oct 23, 2025 | 7,980.00 | 7,961.00 | 7,720.00 | 7,752.00 | 7,570.22 | -2.86% | 9,711 |
| Oct 22, 2025 | 7,527.00 | 7,980.00 | 7,526.00 | 7,980.00 | 7,792.88 | 6.02% | 57,334 |
| Oct 21, 2025 | 7,838.00 | 7,892.00 | 7,517.00 | 7,527.00 | 7,350.50 | -3.97% | 22,748 |
| Oct 20, 2025 | 7,820.00 | 7,920.00 | 7,773.00 | 7,838.00 | 7,654.21 | 0.23% | 10,151 |
| Oct 19, 2025 | 7,951.00 | 8,011.00 | 7,759.00 | 7,820.00 | 7,636.63 | -1.65% | 5,574 |
| Oct 16, 2025 | 8,054.00 | 8,054.00 | 7,939.00 | 7,951.00 | 7,764.56 | -1.28% | 28,564 |
| Oct 15, 2025 | 7,995.00 | 8,080.00 | 7,890.00 | 8,054.00 | 7,865.14 | 0.74% | 12,601 |
| Oct 12, 2025 | 7,923.00 | 7,995.00 | 7,824.00 | 7,995.00 | 7,807.53 | 0.91% | 6,342 |
| Oct 9, 2025 | 7,807.00 | 8,033.00 | 7,722.00 | 7,923.00 | 7,737.21 | 2.87% | 21,773 |
| Oct 8, 2025 | 7,725.00 | 7,776.00 | 7,612.00 | 7,702.00 | 7,521.40 | -0.30% | 8,007 |