Polygon Real Estate Ltd (TLV:POLY)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,872.00
-72.00 (-1.46%)
Aug 5, 2025, 5:24 PM IDT
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4,944.00 | 5,005.00 | 4,850.00 | 4,884.00 | 4,884.00 | -1.21% | 585 |
| Aug 4, 2025 | 4,901.00 | 5,009.00 | 4,850.00 | 4,944.00 | 4,944.00 | 0.88% | 80 |
| Jul 31, 2025 | 4,952.00 | 4,952.00 | 4,901.00 | 4,901.00 | 4,901.00 | -1.03% | 1,204 |
| Jul 30, 2025 | 4,992.00 | 5,000.00 | 4,925.00 | 4,952.00 | 4,952.00 | -0.80% | 291 |
| Jul 29, 2025 | 4,972.00 | 4,993.00 | 4,972.00 | 4,992.00 | 4,992.00 | 0.40% | 39 |
| Jul 28, 2025 | 4,989.00 | 4,989.00 | 4,950.00 | 4,972.00 | 4,972.00 | -0.34% | 17 |
| Jul 27, 2025 | 5,001.00 | 5,006.00 | 4,955.00 | 4,989.00 | 4,989.00 | -0.24% | 2,107 |
| Jul 24, 2025 | 5,000.00 | 5,085.00 | 4,999.00 | 5,001.00 | 5,001.00 | 0.02% | 1,395 |
| Jul 23, 2025 | 5,004.00 | 5,020.00 | 4,955.00 | 5,000.00 | 5,000.00 | -0.08% | 3,156 |
| Jul 22, 2025 | 4,900.00 | 5,006.00 | 4,900.00 | 5,004.00 | 5,004.00 | 0.36% | 3,192 |
| Jul 21, 2025 | 5,006.00 | 5,006.00 | 4,967.00 | 4,986.00 | 4,986.00 | -0.24% | 227 |
| Jul 20, 2025 | 4,962.00 | 4,998.00 | 4,962.00 | 4,998.00 | 4,998.00 | 0.73% | 101 |
| Jul 17, 2025 | 4,962.00 | 4,987.00 | 4,912.00 | 4,962.00 | 4,962.00 | - | 457 |
| Jul 16, 2025 | 4,674.00 | 4,996.00 | 4,674.00 | 4,962.00 | 4,962.00 | 0.85% | 238 |
| Jul 15, 2025 | 4,946.00 | 4,946.00 | 4,901.00 | 4,920.00 | 4,920.00 | -0.53% | 822 |
| Jul 14, 2025 | 4,935.00 | 4,970.00 | 4,935.00 | 4,946.00 | 4,946.00 | 0.22% | 12 |
| Jul 13, 2025 | 5,006.00 | 5,006.00 | 4,920.00 | 4,935.00 | 4,935.00 | -1.42% | 197 |
| Jul 10, 2025 | 5,005.00 | 5,056.00 | 5,000.00 | 5,006.00 | 5,006.00 | 0.02% | 5,094 |
| Jul 9, 2025 | 4,986.00 | 5,099.00 | 4,980.00 | 5,005.00 | 5,005.00 | 0.38% | 7,304 |
| Jul 8, 2025 | 5,114.00 | 5,184.00 | 4,950.00 | 4,986.00 | 4,986.00 | -2.50% | 619 |
| Jul 7, 2025 | 5,114.00 | 5,114.00 | 5,100.00 | 5,114.00 | 5,114.00 | - | 7,579 |
| Jul 6, 2025 | 5,138.00 | 5,162.00 | 5,100.00 | 5,114.00 | 5,114.00 | -0.47% | 1,191 |
| Jul 3, 2025 | 5,138.00 | 5,153.00 | 5,137.00 | 5,138.00 | 5,138.00 | - | 897 |
| Jul 2, 2025 | 4,975.00 | 5,200.00 | 4,975.00 | 5,138.00 | 5,138.00 | 3.28% | 3,554 |
| Jul 1, 2025 | 4,958.00 | 5,007.00 | 4,915.00 | 4,975.00 | 4,975.00 | 0.34% | 903 |
| Jun 30, 2025 | 5,008.00 | 5,008.00 | 4,910.00 | 4,958.00 | 4,958.00 | -1.00% | 1,063 |
| Jun 29, 2025 | 5,029.00 | 5,029.00 | 5,006.00 | 5,008.00 | 5,008.00 | -0.42% | 578 |
| Jun 26, 2025 | 5,000.00 | 5,029.00 | 5,000.00 | 5,029.00 | 5,029.00 | 0.58% | 180 |
| Jun 25, 2025 | 5,040.00 | 5,040.00 | 4,898.00 | 5,000.00 | 5,000.00 | -0.77% | 6,486 |
| Jun 24, 2025 | 4,873.00 | 5,112.00 | 4,873.00 | 5,039.00 | 5,039.00 | 3.41% | 13,251 |
| Jun 23, 2025 | 4,948.00 | 4,997.00 | 4,810.00 | 4,873.00 | 4,873.00 | -1.52% | 771 |
| Jun 22, 2025 | 4,891.00 | 5,032.00 | 4,891.00 | 4,948.00 | 4,948.00 | 1.17% | 1,833 |
| Jun 19, 2025 | 4,863.00 | 4,900.00 | 4,800.00 | 4,891.00 | 4,891.00 | 0.58% | 371 |
| Jun 18, 2025 | 4,789.00 | 4,900.00 | 4,722.00 | 4,863.00 | 4,863.00 | 1.55% | 106 |
| Jun 17, 2025 | 4,789.00 | 4,789.00 | 4,789.00 | 4,789.00 | 4,789.00 | - | 77 |
| Jun 16, 2025 | 4,875.00 | 4,897.00 | 4,668.00 | 4,789.00 | 4,789.00 | 4.06% | 1,907 |
| Jun 15, 2025 | 4,510.00 | 4,800.00 | 4,510.00 | 4,602.00 | 4,602.00 | -1.54% | 688 |
| Jun 12, 2025 | 4,900.00 | 4,900.00 | 4,626.00 | 4,674.00 | 4,674.00 | -4.22% | 1,017 |
| Jun 11, 2025 | 4,862.00 | 4,880.00 | 4,862.00 | 4,880.00 | 4,880.00 | 0.37% | 934 |
| Jun 10, 2025 | 4,900.00 | 4,900.00 | 4,861.00 | 4,862.00 | 4,862.00 | - | 656 |
| Jun 9, 2025 | 4,900.00 | 4,900.00 | 4,839.00 | 4,862.00 | 4,862.00 | 0.48% | 20 |
| Jun 8, 2025 | 4,841.00 | 4,841.00 | 4,825.00 | 4,839.00 | 4,839.00 | 0.27% | 316 |
| Jun 5, 2025 | 4,900.00 | 4,900.00 | 4,778.00 | 4,826.00 | 4,826.00 | -0.78% | 1,192 |
| Jun 4, 2025 | 5,119.00 | 5,119.00 | 4,860.00 | 4,864.00 | 4,864.00 | -2.56% | 1,060 |
| Jun 3, 2025 | 5,214.00 | 5,214.00 | 4,900.00 | 4,992.00 | 4,992.00 | -4.26% | 5,631 |
| May 29, 2025 | 5,300.00 | 5,300.00 | 5,034.00 | 5,214.00 | 5,214.00 | -0.44% | 58 |
| May 28, 2025 | 5,296.00 | 5,296.00 | 4,820.00 | 5,237.00 | 5,237.00 | -1.11% | 71 |
| May 27, 2025 | 5,300.00 | 5,300.00 | 5,247.00 | 5,296.00 | 5,296.00 | -0.08% | 179 |
| May 26, 2025 | 5,288.00 | 5,300.00 | 5,288.00 | 5,300.00 | 5,300.00 | 0.23% | 39 |
| May 25, 2025 | 5,318.00 | 5,318.00 | 5,225.00 | 5,288.00 | 5,288.00 | -0.56% | 438 |