Atreyu Capital Markets Ltd (TLV:ATRY)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,796.00
+76.00 (1.33%)
Oct 23, 2026, 1:44 PM IDT
Atreyu Capital Markets Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,720.00 | 5,800.00 | 5,640.00 | 5,796.00 | 5,796.00 | 1.33% | 11,392 |
| Oct 22, 2026 | 5,791.00 | 5,817.00 | 5,619.00 | 5,720.00 | 5,720.00 | -0.92% | 10,374 |
| Oct 21, 2026 | 5,676.00 | 5,800.00 | 5,600.00 | 5,773.00 | 5,773.00 | 1.71% | 8,244 |
| Oct 20, 2026 | 5,650.00 | 5,734.00 | 5,606.00 | 5,676.00 | 5,676.00 | 0.46% | 10,136 |
| Oct 19, 2026 | 5,749.00 | 5,749.00 | 5,481.00 | 5,650.00 | 5,650.00 | -2.11% | 108,581 |
| Oct 16, 2026 | 5,673.00 | 5,814.00 | 5,673.00 | 5,772.00 | 5,772.00 | 1.75% | 15,888 |
| Oct 15, 2026 | 5,900.00 | 5,954.00 | 5,673.00 | 5,673.00 | 5,673.00 | -2.68% | 71,403 |
| Oct 14, 2026 | 5,787.00 | 5,925.00 | 5,787.00 | 5,829.00 | 5,829.00 | 0.73% | 22,112 |
| Oct 13, 2026 | 5,692.00 | 5,800.00 | 5,641.00 | 5,787.00 | 5,787.00 | 1.67% | 34,475 |
| Oct 12, 2026 | 5,644.00 | 5,850.00 | 5,500.00 | 5,692.00 | 5,692.00 | 0.85% | 17,139 |
| Oct 9, 2026 | 5,570.00 | 5,721.00 | 5,570.00 | 5,644.00 | 5,644.00 | 1.33% | 18,455 |
| Oct 8, 2026 | 5,555.00 | 5,702.00 | 5,555.00 | 5,570.00 | 5,570.00 | -1.76% | 26,465 |
| Oct 7, 2026 | 5,926.00 | 5,928.00 | 5,670.00 | 5,670.00 | 5,670.00 | -4.32% | 23,252 |
| Oct 6, 2026 | 6,081.00 | 6,178.00 | 5,900.00 | 5,926.00 | 5,926.00 | -2.55% | 28,863 |
| Oct 5, 2026 | 6,392.00 | 6,482.00 | 6,059.00 | 6,081.00 | 6,081.00 | -4.87% | 20,317 |
| Oct 1, 2026 | 6,549.00 | 6,549.00 | 6,326.00 | 6,392.00 | 6,392.00 | 0.27% | 9,636 |
| Sep 30, 2026 | 6,490.00 | 6,549.00 | 6,278.00 | 6,375.00 | 6,375.00 | 1.63% | 10,097 |
| Sep 29, 2026 | 6,367.00 | 6,443.00 | 6,200.00 | 6,273.00 | 6,273.00 | -1.48% | 7,439 |
| Sep 28, 2026 | 6,503.00 | 6,503.00 | 6,273.00 | 6,367.00 | 6,367.00 | -2.09% | 20,516 |
| Sep 24, 2026 | 6,602.00 | 6,610.00 | 6,419.00 | 6,503.00 | 6,503.00 | -1.50% | 48,152 |
| Sep 23, 2026 | 6,141.00 | 6,699.00 | 6,141.00 | 6,602.00 | 6,602.00 | 9.61% | 141,546 |
| Sep 22, 2026 | 6,347.00 | 6,357.00 | 6,008.00 | 6,023.00 | 6,023.00 | -5.10% | 97,188 |
| Sep 17, 2026 | 6,344.00 | 6,434.00 | 6,309.00 | 6,347.00 | 6,347.00 | 0.05% | 12,232 |
| Sep 16, 2026 | 6,433.00 | 6,571.00 | 6,321.00 | 6,344.00 | 6,344.00 | -1.38% | 31,621 |
| Sep 15, 2026 | 6,801.00 | 6,801.00 | 6,413.00 | 6,433.00 | 6,433.00 | -5.41% | 24,326 |
| Sep 14, 2026 | 6,479.00 | 6,900.00 | 6,550.00 | 6,801.00 | 6,801.00 | 4.97% | 72,024 |
| Sep 10, 2026 | 6,750.00 | 6,797.00 | 6,450.00 | 6,479.00 | 6,479.00 | -0.06% | 37,827 |
| Sep 9, 2026 | 6,551.00 | 6,736.00 | 6,466.00 | 6,483.00 | 6,483.00 | -0.54% | 52,254 |
| Sep 8, 2026 | 6,656.00 | 6,656.00 | 6,500.00 | 6,518.00 | 6,518.00 | -1.66% | 14,158 |
| Sep 7, 2026 | 6,575.00 | 6,656.00 | 6,513.00 | 6,628.00 | 6,628.00 | 0.81% | 25,102 |
| Sep 4, 2026 | 6,800.00 | 6,820.00 | 6,730.00 | 6,772.00 | 6,575.04 | 0.37% | 7,287 |
| Sep 3, 2026 | 6,780.00 | 6,849.00 | 6,700.00 | 6,747.00 | 6,550.76 | -0.49% | 21,390 |
| Sep 2, 2026 | 6,748.00 | 6,829.00 | 6,700.00 | 6,780.00 | 6,582.80 | 0.76% | 25,469 |
| Sep 1, 2026 | 6,747.00 | 6,750.00 | 6,622.00 | 6,729.00 | 6,533.29 | 0.61% | 14,748 |
| Aug 31, 2026 | 6,639.00 | 6,750.00 | 6,526.00 | 6,688.00 | 6,493.48 | 1.49% | 35,979 |
| Aug 28, 2026 | 6,588.00 | 6,689.00 | 6,407.00 | 6,590.00 | 6,398.33 | 3.08% | 73,752 |
| Aug 27, 2026 | 6,289.00 | 6,550.00 | 6,289.00 | 6,393.00 | 6,207.06 | 1.65% | 16,634 |
| Aug 26, 2026 | 6,141.00 | 6,298.00 | 6,141.00 | 6,289.00 | 6,106.08 | 2.41% | 12,163 |
| Aug 25, 2026 | 6,144.00 | 6,196.00 | 6,070.00 | 6,141.00 | 5,962.39 | -0.05% | 14,920 |
| Aug 24, 2026 | 6,240.00 | 6,240.00 | 6,102.00 | 6,144.00 | 5,965.30 | -0.15% | 2,707 |
| Aug 21, 2026 | 6,198.00 | 6,204.00 | 6,121.00 | 6,153.00 | 5,974.04 | -0.10% | 3,991 |
| Aug 20, 2026 | 6,181.00 | 6,255.00 | 6,134.00 | 6,159.00 | 5,979.87 | 0.24% | 13,851 |
| Aug 19, 2026 | 6,152.00 | 6,220.00 | 6,047.00 | 6,144.00 | 5,965.30 | -0.13% | 9,354 |
| Aug 18, 2026 | 6,205.00 | 6,240.00 | 6,129.00 | 6,152.00 | 5,973.07 | -0.85% | 13,758 |
| Aug 17, 2026 | 6,252.00 | 6,294.00 | 5,959.00 | 6,205.00 | 6,024.53 | -0.75% | 8,031 |
| Aug 14, 2026 | 6,283.00 | 6,329.00 | 6,207.00 | 6,252.00 | 6,070.16 | -0.49% | 4,722 |
| Aug 13, 2026 | 6,237.00 | 6,319.00 | 6,227.00 | 6,283.00 | 6,100.26 | 0.74% | 12,897 |
| Aug 12, 2026 | 6,293.00 | 6,337.00 | 6,200.00 | 6,237.00 | 6,055.60 | -0.89% | 16,497 |
| Aug 11, 2026 | 6,316.00 | 6,363.00 | 6,250.00 | 6,293.00 | 6,109.97 | -0.36% | 6,917 |
| Aug 10, 2026 | 6,452.00 | 6,535.00 | 6,292.00 | 6,316.00 | 6,132.30 | -2.11% | 26,782 |