Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tel Aviv - Delayed Quote ILA

Abra Information Technologies Ltd. (ABRA.TA)

295.00
+3.30
+(1.13%)
At close: April 23 at 5:24:34 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Apr 23, 2025291.70299.80289.30295.00295.0012,429
Apr 22, 2025294.40294.40291.30291.70291.701,857
Apr 21, 2025294.10305.60294.00294.40294.405,368
Apr 20, 2025289.70304.90291.60294.10294.105,778
Apr 17, 2025272.10300.00272.10289.70289.7013,276
Apr 16, 2025276.90275.90270.00272.10272.107,217
Apr 15, 2025281.00291.90276.00276.90276.906,948
Apr 14, 2025295.70281.10280.60281.00281.001,273
Apr 10, 2025290.00300.40288.40295.70295.706,369
Apr 9, 2025290.00290.00290.00290.00290.00127
Apr 8, 2025280.00290.20281.10290.00290.0011,803
Apr 7, 2025280.00280.00267.00280.00280.00113,904
Apr 6, 2025294.80294.80274.10280.00280.001,174
Apr 3, 2025297.20297.20294.30294.80294.806,205
Apr 2, 2025293.20299.00293.20297.20297.201,686
Apr 1, 2025294.10302.30300.00300.10300.104,187
Mar 31, 2025292.10300.00292.80294.10294.105,684
Mar 30, 2025307.30300.10290.00292.10292.1022,290
Mar 27, 2025320.00320.00300.00307.30307.3033,159
Mar 26, 2025320.00320.00320.00320.00320.0013
Mar 25, 2025326.10327.50320.00320.00320.0024,300
Mar 24, 2025310.40327.40310.40326.10326.102,918
Mar 23, 2025317.60333.20299.00310.40310.40918
Mar 20, 2025326.90333.50313.30317.60317.602,725
Mar 19, 2025326.90326.90326.90326.90326.90161
Mar 18, 2025340.40340.40313.30326.90326.901,282
Mar 17, 2025334.20340.50322.70340.40340.4018,128
Mar 16, 2025334.20334.20334.20334.20334.202,602
Mar 13, 2025333.10348.50333.10334.20334.208,121
Mar 12, 2025313.50333.90313.50333.10333.101,027
Mar 11, 2025315.60315.60310.00313.50313.5017,929
Mar 10, 2025346.00346.00309.90315.60315.606,023
Mar 9, 2025308.70349.00318.20331.00331.00795
Mar 6, 2025318.60331.10302.00308.70308.7022,346
Mar 5, 2025318.10330.00312.30318.60318.602,443
Mar 4, 2025330.50316.00316.00318.10318.10532
Mar 3, 2025336.30341.70330.00330.50330.506,952
Mar 2, 2025324.40350.00317.00336.30336.3011,008
Feb 27, 2025327.00328.60324.00324.40324.402,001
Feb 26, 2025330.30330.30322.70327.00327.0075,388
Feb 25, 2025330.00336.80330.00330.30330.303,475
Feb 24, 2025331.80338.60324.60330.00330.0088,351
Feb 23, 2025336.00338.30329.80331.80331.806,343
Feb 20, 2025337.30343.60331.50336.00336.0010,158
Feb 19, 2025340.70343.70320.40337.30337.3022,958
Feb 18, 2025336.00343.90336.00340.70340.7012,362
Feb 17, 2025341.70341.70329.10336.00336.00967
Feb 16, 2025339.50344.00339.50341.70341.703,725
Feb 13, 2025339.20343.90330.00339.50339.5058,336
Feb 12, 2025334.40345.00330.20339.20339.202,430
Feb 11, 2025330.00347.30330.00334.40334.4017,628
Feb 10, 2025328.80340.70328.80330.00330.0092,478
Feb 9, 2025330.00342.40326.00328.80328.8015,587
Feb 6, 2025339.40344.80330.00330.30330.3034,464
Feb 5, 2025333.00344.00339.00339.40339.4014,265
Feb 4, 2025321.40346.00320.00333.00333.0016,875
Feb 3, 2025328.40328.40320.00321.40321.404,379
Feb 2, 2025328.40330.00325.10328.40328.401,684
Jan 30, 2025320.80329.00320.00328.40328.4043,297
Jan 29, 2025318.40333.90318.40320.80320.8010,569
Jan 28, 2025317.80336.90315.00318.40318.4030,760
Jan 27, 2025323.80320.00306.20317.80317.8012,114
Jan 26, 2025326.20337.00315.00323.80323.809,176
Jan 23, 2025339.90339.90321.00326.20326.201,080
Jan 22, 2025342.00345.00335.00339.90339.9023,540
Jan 21, 2025340.00343.00335.00342.00342.0026,025
Jan 20, 2025335.50341.90335.00340.00340.004,010
Jan 19, 2025333.90340.00333.90335.50335.5014,394
Jan 16, 2025336.90334.90332.80333.90333.902,847
Jan 15, 2025330.60340.00330.60336.90336.9055,225
Jan 14, 2025321.70337.70321.70330.60330.604,258
Jan 13, 2025310.30332.00310.30321.70321.702,339
Jan 12, 2025323.10332.90327.00327.10327.1019,510
Jan 9, 2025326.10327.00318.80323.10323.106,921
Jan 8, 2025322.40327.90321.80326.10326.10224,294
Jan 7, 2025318.70326.20321.10322.40322.404,174
Jan 6, 2025304.20327.90304.20318.70318.708,579
Jan 5, 2025310.40316.00310.40314.40314.404,591
Jan 2, 2025294.30313.00294.30310.40310.4040,179
Jan 1, 2025306.00306.60306.00306.00306.005,043
Dec 31, 2024292.80307.40290.30302.60302.6099,786
Dec 30, 2024294.20294.20290.40292.80292.806,282
Dec 29, 2024296.30296.00292.10294.20294.2026,525
Dec 26, 2024299.30299.30295.90296.30296.301,925
Dec 25, 2024305.90305.90296.40299.30299.308,857
Dec 24, 2024293.20297.30291.00291.40291.4062,817
Dec 23, 2024302.00306.00289.40293.20293.2071,474
Dec 22, 2024298.50305.90298.50302.00302.001,370
Dec 19, 2024297.00300.00297.00298.50298.5013,730
Dec 18, 2024292.00299.00286.30297.00297.0048,318
Dec 17, 2024292.00295.00292.00292.00292.0065,825
Dec 16, 2024292.00294.00292.00293.80293.802,796
Dec 15, 2024291.90295.00291.90292.00292.0028,845
Dec 12, 2024286.70292.90281.30291.90291.9046,003
Dec 11, 2024278.30289.70281.10286.70286.7014,090
Dec 10, 2024280.10283.00277.00278.30278.3013,894
Dec 9, 2024278.70282.30278.70280.10280.1067,524
Dec 8, 2024282.10282.70271.20278.70278.7074,491
Dec 5, 2024279.50279.50271.40278.00278.0080,974
Dec 4, 2024280.00282.30270.20279.50279.50233,604
Dec 3, 2024278.20281.90270.90280.00280.00218,037
Dec 2, 2024283.00283.00268.10278.20278.20100,243
Dec 1, 2024267.00279.80267.00274.00274.0049,249
Nov 28, 2024269.80268.60267.00267.00267.00160,516
Nov 27, 2024273.50280.00267.10269.80269.80157,720
Nov 26, 2024269.50274.10267.90273.50273.50139,801
Nov 25, 2024272.00275.00267.30269.50269.50268,977
Nov 24, 2024271.80288.00271.80272.00272.00220,333
Nov 21, 2024276.10276.10269.00272.00272.00103,154
Nov 20, 2024298.60302.40272.10276.10276.10159,376
Nov 19, 2024306.40305.00293.00298.60298.6014,141
Nov 18, 2024310.00300.00300.00306.40306.40233
Nov 17, 2024310.50311.00306.20310.00310.00112,460
Nov 14, 2024292.20311.00292.20310.50310.5031,611
Nov 13, 2024306.90307.10307.00307.00307.0026,713
Nov 12, 2024307.70309.10292.00306.90306.9023,738
Nov 11, 2024310.90315.00295.40307.70307.7012,872
Nov 10, 2024308.30311.00308.30310.90310.904,653
Nov 7, 2024307.30311.00306.10308.30308.308,185
Nov 6, 2024311.00311.00308.80307.30307.30306
Nov 5, 2024308.10311.00301.00305.80305.8041,540
Nov 4, 2024314.50314.50308.00308.10308.1027,951
Nov 3, 2024309.90314.50307.60311.20311.2019,804
Oct 31, 2024313.20316.30305.10309.90309.908,779
Oct 30, 2024330.00330.00306.60313.20313.205,321
Oct 29, 2024323.10328.70310.00312.70312.7035,809
Oct 28, 2024301.20329.90300.80323.10323.1026,025
Oct 27, 2024299.20311.80299.20301.20301.20528,540
Oct 22, 2024298.80300.00299.00299.20299.20102,531
Oct 21, 2024297.90299.00290.00298.80298.8010,247
Oct 20, 2024287.00298.50287.00297.90297.909,407
Oct 15, 2024294.70294.70279.10287.00287.00927
Oct 14, 2024295.00295.00279.80280.00280.0092,469
Oct 13, 2024286.40293.00279.00284.00284.0012,728
Oct 10, 2024284.30286.40284.30286.40286.4024,282
Oct 9, 2024285.00285.40278.70284.30284.309,527
Oct 8, 2024277.80283.60276.50278.90278.9038,553
Oct 7, 2024272.30280.00272.30277.80277.8031,300
Oct 6, 2024271.00274.90271.00272.30272.309,341
Oct 1, 2024267.80273.90267.90271.00271.0095,759
Sep 30, 2024266.90270.80267.00267.80267.807,330
Sep 29, 2024263.10269.10263.10266.90266.903,179
Sep 26, 2024261.20261.20261.20261.20261.20-
Sep 25, 2024261.20261.30261.20261.20261.204,055
Sep 24, 2024258.10263.10258.20261.20261.202,393
Sep 23, 2024256.50264.00256.50258.10258.1018,565
Sep 22, 2024260.70265.40253.40256.50256.501,602
Sep 19, 2024258.30261.00260.10260.70260.7019,001
Sep 18, 2024254.70260.00254.70258.30258.3019,587
Sep 17, 2024257.00257.00252.30254.70254.70531
Sep 16, 2024257.80259.50255.00257.00257.0011,384
Sep 15, 2024256.00259.50254.30257.80257.80973
Sep 12, 2024257.10259.70256.00256.00256.0016,826
Sep 11, 2024260.00260.00256.40257.10257.107,586
Sep 10, 2024253.60259.80251.10253.60253.60134,109
Sep 9, 2024251.60260.00251.20253.60253.601,204
Sep 8, 2024251.00257.80250.00251.60251.605,245
Sep 5, 2024255.50255.50255.50255.50255.50-
Sep 4, 2024251.00266.30251.00255.50255.5016,609
Sep 3, 2024253.40260.50253.30256.40256.404,173
Sep 2, 2024258.80258.60251.20253.40253.4039,713
Sep 1, 2024259.10259.10255.10258.80258.801,237
Aug 29, 2024259.90255.00255.00259.10259.10123
Aug 28, 2024259.90264.20255.00259.90259.90250,338
Aug 27, 2024259.90259.90259.90259.90259.9049
Aug 26, 2024254.10266.00254.30259.90259.901,933
Aug 25, 2024257.80261.00252.00254.10254.109,129
Aug 22, 2024252.00279.00252.00257.80257.808,027
Aug 21, 2024255.10272.20252.90263.80263.803,198
Aug 20, 2024265.80272.00252.10265.30265.3010,655
Aug 19, 2024269.60271.00260.00265.80265.807,579
Aug 18, 2024263.10270.90263.10269.60269.60955
Aug 15, 2024261.40265.40261.10263.10263.106,518
Aug 14, 2024260.50269.90260.50261.40261.4025,488
Aug 12, 2024263.30270.50252.00260.50260.5010,298
Aug 11, 2024253.00269.60257.90263.30263.307,954
Aug 8, 2024247.70260.00247.70253.00253.0010,405
Aug 7, 2024248.60263.50245.10247.70247.7011,233
Aug 6, 2024247.90260.20245.00248.60248.6083,252
Aug 5, 2024245.00253.70245.00247.90247.90154,898
Aug 4, 2024255.60262.30251.40257.70257.705,132
Aug 1, 2024270.50282.00255.60255.60255.6080,137
Jul 31, 2024274.10280.00266.90270.50270.506,030
Jul 30, 2024270.70282.00262.30274.10274.104,739
Jul 29, 2024280.00272.00263.00270.70270.705,859
Jul 28, 2024279.80280.20279.80280.00280.0033,270
Jul 25, 2024278.30287.00273.00279.80279.808,497
Jul 24, 2024278.50281.00277.30278.30278.3011,306
Jul 23, 2024269.20279.80269.20278.50278.50716,644
Jul 22, 2024268.30280.00268.30269.20269.206,800
Jul 21, 2024274.90276.90265.00268.30268.309,799
Jul 18, 2024278.40284.00272.00274.90274.9012,549
Jul 17, 2024275.20284.00275.20278.40278.402,965
Jul 16, 2024273.90279.90264.90275.20275.2036,345
Jul 15, 2024259.80278.00255.40273.90273.9051,421
Jul 14, 2024257.70265.00254.60259.80259.809,783
Jul 11, 2024253.30259.00251.70257.70257.7024,655
Jul 10, 2024249.20257.00251.00253.30253.3011,852
Jul 9, 2024251.40251.50247.00249.20249.207,734
Jul 8, 2024250.00257.50246.50251.40251.4014,971
Jul 7, 2024246.30252.90246.30250.00250.0013,931
Jul 4, 2024244.90250.30244.20246.30246.3022,183
Jul 3, 2024246.20251.80241.30244.90244.902,243
Jul 2, 2024251.60252.00241.40246.20246.2024,729
Jul 1, 2024240.40259.00241.00251.60251.6012,391
Jun 30, 2024248.40258.30240.00240.40240.40145,275
Jun 27, 2024250.50258.60247.00248.40248.4016,341
Jun 26, 2024247.70269.80247.00250.50250.504,943
Jun 25, 2024246.60249.90249.90247.70247.70251
Jun 24, 2024244.90249.00235.20246.60246.6034,626
Jun 23, 2024247.00250.00235.30244.90244.9025,318
Jun 20, 2024247.00257.80240.80247.00247.00198,913
Jun 19, 2024247.80257.90245.00249.80249.8049,718
Jun 18, 2024252.00258.00241.00247.80247.8056,341
Jun 17, 2024252.60258.00250.10252.00252.003,809
Jun 16, 2024250.00255.30250.00252.60252.6016,546
Jun 13, 2024262.40262.40257.00258.60258.6013,874
Jun 10, 2024259.50268.80255.20262.40262.407,366
Jun 9, 2024260.00268.60257.00259.50259.503,715
Jun 6, 2024256.00270.00255.10260.00260.0072,812
Jun 5, 2024267.00267.00251.50256.00256.00151,879
Jun 4, 2024274.80276.70262.80267.00267.0059,204
Jun 3, 2024280.00283.70274.00274.80274.8015,379
Jun 2, 2024274.50287.40272.00280.00280.0090,630
May 30, 2024276.20284.00263.60274.50274.503,993
May 29, 2024265.00281.00265.00276.20276.206,278
May 28, 2024270.00281.60265.00265.00265.00402,925
May 27, 2024272.20272.00259.00269.30269.3037,483
May 26, 2024279.30276.10267.00272.20272.20113,457
May 23, 2024284.20286.00276.00279.30279.3056,605
May 22, 2024284.90288.70281.00284.20284.2016,437
May 21, 2024288.70281.00281.00284.90284.90347
May 20, 2024287.40295.00280.10288.70288.70143,406
May 19, 2024293.20293.20293.20293.20293.20-
May 16, 2024292.70295.10280.60293.20293.2066,845
May 15, 2024296.30297.00285.10292.70292.7014,416
May 12, 2024291.00297.90291.00296.30296.3010,217
May 9, 2024299.40304.10296.90299.50299.506,482
May 8, 2024284.40313.00284.40299.40299.4014,910
May 7, 2024299.70311.00290.00299.40299.4016,254
May 6, 2024303.50316.20290.00299.70299.7010,771
May 5, 2024297.40310.50298.90303.50303.5015,685
May 2, 2024285.90299.00286.00297.40297.4023,108
May 1, 2024279.90298.00279.90285.90285.901,297
Apr 30, 2024279.60300.00279.60279.90279.90466,144
Apr 25, 2024284.00285.00275.00279.60279.607,568
Apr 24, 2024280.00294.00279.60284.00284.0017,596