Atreyu Capital Markets Ltd (TLV:ATRY)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,747.00
+47.00 (0.70%)
Jun 4, 2026, 5:24 PM IDT
Atreyu Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7,108.00 | 7,108.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 19,751 |
| Jun 2, 2026 | 7,196.00 | 7,196.00 | 6,756.00 | 6,800.00 | 6,800.00 | -0.96% | 41,117 |
| Jun 1, 2026 | 7,045.00 | 7,307.00 | 6,866.00 | 6,866.00 | 6,866.00 | -1.49% | 25,723 |
| May 29, 2026 | 6,970.00 | 7,213.00 | 6,847.00 | 6,970.00 | 6,970.00 | - | 14,549 |
| May 28, 2026 | 7,604.00 | 7,604.00 | 6,970.00 | 6,970.00 | 6,970.00 | -8.34% | 116,037 |
| May 27, 2026 | 7,111.00 | 7,604.00 | 6,987.00 | 7,604.00 | 7,604.00 | 5.51% | 310,871 |
| May 26, 2026 | 7,500.00 | 7,573.00 | 7,136.00 | 7,207.00 | 7,207.00 | -3.91% | 36,891 |
| May 25, 2026 | 7,140.00 | 7,595.00 | 7,223.00 | 7,500.00 | 7,500.00 | 5.04% | 21,565 |
| May 20, 2026 | 7,248.00 | 7,346.00 | 7,086.00 | 7,140.00 | 7,140.00 | -1.49% | 19,239 |
| May 19, 2026 | 7,412.00 | 7,531.00 | 7,149.00 | 7,248.00 | 7,248.00 | -2.21% | 8,660 |
| May 18, 2026 | 7,321.00 | 7,597.00 | 7,256.00 | 7,412.00 | 7,412.00 | 0.30% | 6,258 |
| May 15, 2026 | 7,418.00 | 7,547.00 | 7,251.00 | 7,390.00 | 7,390.00 | -0.38% | 7,117 |
| May 14, 2026 | 7,699.00 | 7,699.00 | 7,258.00 | 7,418.00 | 7,418.00 | 1.59% | 4,496 |
| May 13, 2026 | 7,351.00 | 7,453.00 | 7,252.00 | 7,302.00 | 7,302.00 | -0.67% | 25,346 |
| May 12, 2026 | 7,490.00 | 7,603.00 | 7,301.00 | 7,351.00 | 7,351.00 | -1.86% | 12,483 |
| May 11, 2026 | 7,667.00 | 7,708.00 | 7,409.00 | 7,490.00 | 7,490.00 | -2.31% | 11,782 |
| May 8, 2026 | 7,350.00 | 7,667.00 | 7,350.00 | 7,667.00 | 7,667.00 | 4.31% | 21,902 |
| May 7, 2026 | 7,400.00 | 7,510.00 | 7,346.00 | 7,350.00 | 7,350.00 | -0.68% | 63,724 |
| May 6, 2026 | 7,295.00 | 7,449.00 | 7,255.00 | 7,400.00 | 7,400.00 | 1.44% | 19,420 |
| May 5, 2026 | 7,436.00 | 7,523.00 | 7,265.00 | 7,295.00 | 7,295.00 | -1.90% | 19,481 |
| May 4, 2026 | 7,773.00 | 7,778.00 | 7,408.00 | 7,436.00 | 7,436.00 | -4.34% | 34,634 |
| May 1, 2026 | 7,782.00 | 7,888.00 | 7,700.00 | 7,773.00 | 7,773.00 | -0.12% | 7,707 |
| Apr 30, 2026 | 7,605.00 | 7,788.00 | 7,461.00 | 7,782.00 | 7,782.00 | 2.33% | 19,722 |
| Apr 29, 2026 | 7,644.00 | 7,795.00 | 7,511.00 | 7,605.00 | 7,605.00 | 0.54% | 6,508 |
| Apr 28, 2026 | 7,884.00 | 7,884.00 | 7,421.00 | 7,564.00 | 7,564.00 | -0.26% | 9,490 |
| Apr 27, 2026 | 7,699.00 | 7,886.00 | 7,510.00 | 7,584.00 | 7,584.00 | -1.49% | 4,470 |
| Apr 24, 2026 | 7,779.00 | 7,779.00 | 7,614.00 | 7,699.00 | 7,699.00 | -1.03% | 6,747 |
| Apr 23, 2026 | 7,804.00 | 7,883.00 | 7,652.00 | 7,779.00 | 7,779.00 | -0.32% | 16,150 |
| Apr 20, 2026 | 7,819.00 | 7,877.00 | 7,653.00 | 7,804.00 | 7,804.00 | -0.19% | 18,223 |
| Apr 17, 2026 | 7,613.00 | 7,937.00 | 7,576.00 | 7,819.00 | 7,819.00 | 2.71% | 12,219 |
| Apr 16, 2026 | 7,652.00 | 7,760.00 | 7,576.00 | 7,613.00 | 7,613.00 | -0.51% | 5,971 |
| Apr 15, 2026 | 7,760.00 | 7,843.00 | 7,605.00 | 7,652.00 | 7,652.00 | -1.39% | 5,265 |
| Apr 14, 2026 | 7,688.00 | 7,818.00 | 7,480.00 | 7,760.00 | 7,760.00 | 0.94% | 14,018 |
| Apr 13, 2026 | 7,628.00 | 7,743.00 | 7,378.00 | 7,688.00 | 7,688.00 | 0.78% | 13,783 |
| Apr 10, 2026 | 7,501.00 | 7,866.00 | 7,501.00 | 7,866.00 | 7,628.29 | 2.53% | 61,908 |
| Apr 9, 2026 | 7,486.00 | 7,709.00 | 7,486.00 | 7,672.00 | 7,440.15 | 2.48% | 19,399 |
| Apr 6, 2026 | 7,160.00 | 7,487.00 | 7,160.00 | 7,486.00 | 7,259.77 | -1.37% | 9,726 |
| Apr 3, 2026 | 7,590.00 | 7,590.00 | 7,259.00 | 7,590.00 | 7,360.63 | 4.95% | 10,778 |
| Mar 31, 2026 | 7,343.00 | 7,387.00 | 7,197.00 | 7,232.00 | 7,013.44 | 0.03% | 30,355 |
| Mar 30, 2026 | 7,458.00 | 7,708.00 | 7,112.00 | 7,230.00 | 7,011.51 | -3.06% | 51,716 |
| Mar 27, 2026 | 7,641.00 | 7,939.00 | 7,342.00 | 7,458.00 | 7,232.62 | -2.39% | 22,059 |
| Mar 26, 2026 | 7,834.00 | 7,834.00 | 7,600.00 | 7,641.00 | 7,410.08 | -2.46% | 22,227 |
| Mar 25, 2026 | 7,601.00 | 7,980.00 | 7,659.00 | 7,834.00 | 7,597.25 | 3.07% | 36,915 |
| Mar 24, 2026 | 7,675.00 | 7,689.00 | 7,600.00 | 7,601.00 | 7,371.29 | -0.96% | 17,362 |
| Mar 23, 2026 | 7,757.00 | 7,805.00 | 7,480.00 | 7,675.00 | 7,443.06 | -1.06% | 16,442 |
| Mar 20, 2026 | 7,688.00 | 7,812.00 | 7,589.00 | 7,757.00 | 7,522.58 | 0.90% | 3,351 |
| Mar 19, 2026 | 7,654.00 | 7,796.00 | 7,511.00 | 7,688.00 | 7,455.66 | 0.44% | 22,726 |
| Mar 18, 2026 | 7,549.00 | 7,748.00 | 7,507.00 | 7,654.00 | 7,422.69 | 3.11% | 25,530 |
| Mar 17, 2026 | 7,203.00 | 7,474.00 | 7,151.00 | 7,423.00 | 7,198.67 | 3.05% | 34,477 |
| Mar 16, 2026 | 7,289.00 | 7,315.00 | 7,181.00 | 7,203.00 | 6,985.32 | -1.18% | 19,870 |