Atreyu Capital Markets Ltd (TLV:ATRY)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,502.00
-134.00 (-1.55%)
Jan 13, 2026, 2:35 PM IDT
Atreyu Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 21, 2025 | 9,484.00 | 9,700.00 | 9,300.00 | 9,633.00 | 9,633.00 | 1.57% | 7,042 |
| 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 |