Bubbles Intergroup Ltd (TLV:BBLS)
Israel · Delayed Price · Currency is ILS · Price in ILA 30.30
-0.10 (-0.33%)
Aug 5, 2025, 4:01 PM IDT
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 30.40 | 30.40 | 30.30 | 30.30 | 30.30 | -0.33% | 16,000 |
| Aug 4, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jul 31, 2025 | 29.70 | 33.90 | 29.70 | 30.40 | 30.40 | 2.36% | 35,096 |
| Jul 30, 2025 | 31.20 | 31.20 | 29.00 | 29.70 | 29.70 | -4.81% | 46,108 |
| Jul 29, 2025 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | -0.64% | 59,211 |
| Jul 28, 2025 | 32.20 | 32.50 | 31.00 | 31.40 | 31.40 | -2.48% | 19,355 |
| Jul 27, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jul 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 485 |
| Jul 23, 2025 | 32.30 | 32.30 | 32.00 | 32.20 | 32.20 | -0.31% | 21,250 |
| Jul 22, 2025 | 33.90 | 34.00 | 32.00 | 32.30 | 32.30 | -4.72% | 39,953 |
| Jul 21, 2025 | 38.10 | 38.10 | 33.80 | 33.90 | 33.90 | -11.02% | 238,223 |
| Jul 20, 2025 | 38.20 | 38.20 | 36.90 | 38.10 | 38.10 | -0.26% | 485 |
| Jul 17, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Jul 16, 2025 | 36.50 | 38.30 | 36.50 | 38.20 | 38.20 | 4.66% | 13,090 |
| Jul 15, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | - |
| Jul 14, 2025 | 35.60 | 38.40 | 35.60 | 36.50 | 36.50 | 2.53% | 5,500 |
| Jul 13, 2025 | 35.70 | 35.70 | 35.60 | 35.60 | 35.60 | -0.28% | 503,400 |
| Jul 10, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Jul 9, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Jul 8, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | - |
| Jul 7, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 2.59% | 4,000 |
| Jul 6, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.52% | - |
| Jul 3, 2025 | 34.80 | 35.80 | 34.80 | 35.70 | 35.70 | 2.59% | 5,000 |
| Jul 2, 2025 | 35.60 | 35.60 | 34.80 | 34.80 | 34.80 | -2.25% | 100,575 |
| Jul 1, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jun 30, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jun 29, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jun 26, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jun 25, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jun 24, 2025 | 33.50 | 35.70 | 33.50 | 35.60 | 35.60 | 6.27% | 89,552 |
| Jun 23, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 1,600 |
| Jun 22, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 1,600 |
| Jun 19, 2025 | 32.80 | 33.50 | 32.80 | 33.50 | 33.50 | 2.13% | 6,015 |
| Jun 18, 2025 | 31.20 | 33.80 | 31.20 | 32.80 | 32.80 | 5.13% | 187,018 |
| Jun 17, 2025 | 32.70 | 32.70 | 31.00 | 31.20 | 31.20 | -4.59% | 12,632 |
| Jun 16, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - | - |
| Jun 15, 2025 | 34.80 | 34.80 | 32.70 | 32.70 | 32.70 | - | 100 |
| Jun 12, 2025 | 32.80 | 32.80 | 31.50 | 32.70 | 32.70 | -0.30% | 300 |
| Jun 11, 2025 | 33.40 | 33.40 | 32.70 | 32.80 | 32.80 | -1.80% | 33,288 |
| Jun 10, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 500 |
| Jun 9, 2025 | 34.80 | 34.80 | 33.40 | 33.40 | 33.40 | -4.02% | 13,400 |
| Jun 8, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Jun 5, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Jun 4, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Jun 3, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| May 29, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| May 28, 2025 | 35.40 | 35.40 | 34.80 | 34.80 | 34.80 | -1.69% | 22,995 |
| May 27, 2025 | 35.00 | 36.00 | 35.00 | 35.40 | 35.40 | 1.14% | 2,000 |
| May 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| May 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |