Atreyu Capital Markets Ltd (TLV:ATRY)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,593.00
+139.00 (2.15%)
Jun 24, 2026, 5:25 PM IDT
Atreyu Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 6,454.00 | 6,670.00 | 6,400.00 | 6,593.00 | 6,593.00 | 2.15% | 29,288 |
| Jun 23, 2026 | 6,817.00 | 6,841.00 | 6,424.00 | 6,454.00 | 6,454.00 | -5.32% | 24,588 |
| Jun 22, 2026 | 6,899.00 | 7,000.00 | 6,786.00 | 6,817.00 | 6,817.00 | -1.19% | 14,887 |
| Jun 19, 2026 | 6,931.00 | 6,970.00 | 6,858.00 | 6,899.00 | 6,899.00 | -0.46% | 4,515 |
| Jun 18, 2026 | 6,905.00 | 6,950.00 | 6,804.00 | 6,931.00 | 6,931.00 | 0.38% | 13,481 |
| Jun 17, 2026 | 6,900.00 | 7,090.00 | 6,793.00 | 6,905.00 | 6,905.00 | 0.98% | 20,407 |
| Jun 16, 2026 | 7,056.00 | 7,056.00 | 6,767.00 | 6,838.00 | 6,838.00 | -3.09% | 13,196 |
| Jun 15, 2026 | 6,800.00 | 7,098.00 | 6,667.00 | 7,056.00 | 7,056.00 | 3.76% | 27,689 |
| Jun 12, 2026 | 7,020.00 | 7,020.00 | 6,613.00 | 6,800.00 | 6,800.00 | 1.48% | 14,016 |
| Jun 11, 2026 | 6,680.00 | 6,798.00 | 6,616.00 | 6,701.00 | 6,701.00 | 0.31% | 11,877 |
| Jun 10, 2026 | 6,727.00 | 6,859.00 | 6,515.00 | 6,680.00 | 6,680.00 | -0.70% | 9,303 |
| Jun 9, 2026 | 6,859.00 | 7,029.00 | 6,840.00 | 6,965.00 | 6,727.29 | 1.55% | 19,230 |
| Jun 8, 2026 | 6,850.00 | 6,929.00 | 6,613.00 | 6,859.00 | 6,624.90 | 0.10% | 19,908 |
| Jun 5, 2026 | 6,900.00 | 6,950.00 | 6,642.00 | 6,852.00 | 6,618.14 | 1.56% | 11,560 |
| Jun 4, 2026 | 6,700.00 | 6,803.00 | 6,575.00 | 6,747.00 | 6,516.73 | 0.70% | 24,798 |
| Jun 3, 2026 | 7,108.00 | 7,108.00 | 6,700.00 | 6,700.00 | 6,471.33 | -1.47% | 19,751 |
| Jun 2, 2026 | 7,196.00 | 7,196.00 | 6,756.00 | 6,800.00 | 6,567.92 | -0.96% | 41,117 |
| Jun 1, 2026 | 7,045.00 | 7,307.00 | 6,866.00 | 6,866.00 | 6,631.66 | -1.49% | 25,723 |
| May 29, 2026 | 6,970.00 | 7,213.00 | 6,847.00 | 6,970.00 | 6,732.11 | - | 14,549 |
| May 28, 2026 | 7,604.00 | 7,604.00 | 6,970.00 | 6,970.00 | 6,732.11 | -8.34% | 116,037 |
| May 27, 2026 | 7,111.00 | 7,604.00 | 6,987.00 | 7,604.00 | 7,344.48 | 5.51% | 310,871 |
| May 26, 2026 | 7,500.00 | 7,573.00 | 7,136.00 | 7,207.00 | 6,961.03 | -3.91% | 36,891 |
| May 25, 2026 | 7,140.00 | 7,595.00 | 7,223.00 | 7,500.00 | 7,244.03 | 5.04% | 21,565 |
| May 20, 2026 | 7,248.00 | 7,346.00 | 7,086.00 | 7,140.00 | 6,896.31 | -1.49% | 19,239 |
| May 19, 2026 | 7,412.00 | 7,531.00 | 7,149.00 | 7,248.00 | 7,000.63 | -2.21% | 8,660 |
| May 18, 2026 | 7,321.00 | 7,597.00 | 7,256.00 | 7,412.00 | 7,159.03 | 0.30% | 6,258 |
| May 15, 2026 | 7,418.00 | 7,547.00 | 7,251.00 | 7,390.00 | 7,137.78 | -0.38% | 7,117 |
| May 14, 2026 | 7,699.00 | 7,699.00 | 7,258.00 | 7,418.00 | 7,164.82 | 1.59% | 4,496 |
| May 13, 2026 | 7,351.00 | 7,453.00 | 7,252.00 | 7,302.00 | 7,052.78 | -0.67% | 25,346 |
| May 12, 2026 | 7,490.00 | 7,603.00 | 7,301.00 | 7,351.00 | 7,100.11 | -1.86% | 12,483 |
| May 11, 2026 | 7,667.00 | 7,708.00 | 7,409.00 | 7,490.00 | 7,234.37 | -2.31% | 11,782 |
| May 8, 2026 | 7,350.00 | 7,667.00 | 7,350.00 | 7,667.00 | 7,405.33 | 4.31% | 21,902 |
| May 7, 2026 | 7,400.00 | 7,510.00 | 7,346.00 | 7,350.00 | 7,099.15 | -0.68% | 63,724 |
| May 6, 2026 | 7,295.00 | 7,449.00 | 7,255.00 | 7,400.00 | 7,147.44 | 1.44% | 19,420 |
| May 5, 2026 | 7,436.00 | 7,523.00 | 7,265.00 | 7,295.00 | 7,046.02 | -1.90% | 19,481 |
| May 4, 2026 | 7,773.00 | 7,778.00 | 7,408.00 | 7,436.00 | 7,182.21 | -4.34% | 34,634 |
| May 1, 2026 | 7,782.00 | 7,888.00 | 7,700.00 | 7,773.00 | 7,507.71 | -0.12% | 7,707 |
| Apr 30, 2026 | 7,605.00 | 7,788.00 | 7,461.00 | 7,782.00 | 7,516.40 | 2.33% | 19,722 |
| Apr 29, 2026 | 7,644.00 | 7,795.00 | 7,511.00 | 7,605.00 | 7,345.44 | 0.54% | 6,508 |
| Apr 28, 2026 | 7,884.00 | 7,884.00 | 7,421.00 | 7,564.00 | 7,305.84 | -0.26% | 9,490 |
| Apr 27, 2026 | 7,699.00 | 7,886.00 | 7,510.00 | 7,584.00 | 7,325.16 | -1.49% | 4,470 |
| Apr 24, 2026 | 7,779.00 | 7,779.00 | 7,614.00 | 7,699.00 | 7,436.23 | -1.03% | 6,747 |
| Apr 23, 2026 | 7,804.00 | 7,883.00 | 7,652.00 | 7,779.00 | 7,513.50 | -0.32% | 16,150 |
| Apr 20, 2026 | 7,819.00 | 7,877.00 | 7,653.00 | 7,804.00 | 7,537.65 | -0.19% | 18,223 |
| Apr 17, 2026 | 7,613.00 | 7,937.00 | 7,576.00 | 7,819.00 | 7,552.14 | 2.71% | 12,219 |
| Apr 16, 2026 | 7,652.00 | 7,760.00 | 7,576.00 | 7,613.00 | 7,353.17 | -0.51% | 5,971 |
| Apr 15, 2026 | 7,760.00 | 7,843.00 | 7,605.00 | 7,652.00 | 7,390.84 | -1.39% | 5,265 |
| Apr 14, 2026 | 7,688.00 | 7,818.00 | 7,480.00 | 7,760.00 | 7,495.15 | 0.94% | 14,018 |
| Apr 13, 2026 | 7,628.00 | 7,743.00 | 7,378.00 | 7,688.00 | 7,425.61 | 0.78% | 13,783 |
| Apr 10, 2026 | 7,501.00 | 7,866.00 | 7,501.00 | 7,866.00 | 7,367.93 | 2.53% | 61,908 |