Tel Aviv - Delayed Quote ILA

Albaad Massuot Yitzhak Ltd (ALBA.TA)

2,026.00
+19.00
+(0.95%)
At close: May 29 at 5:24:56 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
May 29, 20252,007.002,026.001,985.001,994.001,994.0016,695
May 28, 20251,976.002,026.001,970.002,007.002,007.0012,055
May 27, 20251,978.001,999.001,915.001,976.001,976.0019,632
May 26, 20251,958.002,007.001,950.001,978.001,978.007,964
May 25, 20251,954.001,996.001,954.001,958.001,958.0010,242
May 22, 20251,965.001,960.001,931.001,954.001,954.0017,018
May 21, 20252,009.002,003.001,949.001,965.001,965.0011,686
May 20, 20252,001.002,037.002,001.002,009.002,009.0014,124
May 19, 20252,021.002,021.002,021.002,021.002,021.00-
May 18, 20251,941.002,025.001,944.002,021.002,021.0035,587
May 15, 20251,900.001,985.001,900.001,941.001,941.0047,564
May 14, 20251,825.001,853.001,804.001,834.001,834.0016,998
May 13, 20251,809.001,835.001,810.001,825.001,825.0018,365
May 12, 20251,821.001,824.001,799.001,809.001,809.008,697
May 11, 20251,801.001,837.001,802.001,815.001,815.002,477
May 8, 20251,793.001,855.001,792.001,801.001,801.0010,700
May 7, 20251,748.001,815.001,748.001,793.001,793.004,707
May 6, 20251,788.001,820.001,730.001,748.001,748.0027,394
May 5, 20251,815.001,854.001,776.001,788.001,788.0027,786
May 4, 20251,900.001,900.001,791.001,815.001,815.003,714
Apr 29, 20251,880.001,880.001,826.001,879.001,879.0014,435
Apr 28, 20251,852.001,872.001,817.001,867.001,867.005,245
Apr 27, 20251,817.001,861.001,812.001,852.001,852.0014,164
Apr 24, 20251,774.001,834.001,780.001,817.001,817.0016,629
Apr 23, 20251,772.001,790.001,740.001,774.001,774.0017,032
Apr 22, 20251,724.001,774.001,724.001,767.001,767.0016,210
Apr 21, 20251,660.001,716.001,648.001,701.001,701.0042,447
Apr 20, 20251,634.001,650.001,610.001,628.001,628.0019,588
Apr 17, 20251,633.001,640.001,605.001,634.001,634.008,335
Apr 16, 20251,675.001,738.001,620.001,633.001,633.006,987
Apr 15, 20251,634.001,697.001,634.001,675.001,675.002,662
Apr 14, 20251,601.001,681.001,614.001,650.001,650.006,359
Apr 10, 20251,548.001,636.001,548.001,601.001,601.005,764
Apr 9, 20251,548.001,586.001,534.001,548.001,548.003,627
Apr 8, 20251,567.001,616.001,500.001,548.001,548.0023,040
Apr 7, 20251,570.001,571.001,502.001,567.001,567.0017,141
Apr 6, 20251,626.001,626.001,550.001,570.001,570.004,050
Apr 3, 20251,616.001,650.001,557.001,636.001,636.007,329
Apr 2, 20251,612.001,675.001,596.001,616.001,616.001,248
Apr 1, 20251,590.001,628.001,590.001,612.001,612.0017,121
Mar 31, 20251,619.001,630.001,536.001,590.001,590.0048,555
Mar 30, 20251,600.001,628.001,587.001,619.001,619.008,007
Mar 27, 20251,638.001,716.001,610.001,640.001,640.006,950
Mar 26, 20251,645.001,684.001,632.001,638.001,638.0011,727
Mar 25, 20251,650.001,680.001,643.001,645.001,645.0022,516
Mar 24, 20251,674.001,699.001,650.001,650.001,650.0037,971
Mar 23, 20251,783.001,783.001,668.001,674.001,674.0033,760
Mar 20, 20251,786.001,811.001,740.001,783.001,783.0017,812
Mar 19, 20251,807.001,811.001,781.001,786.001,786.0047,100
Mar 18, 20251,804.001,820.001,780.001,807.001,807.007,011
Mar 17, 20251,750.001,832.001,700.001,806.001,806.0029,682
Mar 16, 20251,839.001,839.001,755.001,761.001,761.0053,147
Mar 13, 20251,820.001,869.001,780.001,839.001,839.0060,948
Mar 12, 20251,700.001,888.001,580.001,833.001,833.00562,975
Mar 11, 20252,120.002,100.002,000.002,072.002,072.0017,783
Mar 10, 20252,175.002,175.002,083.002,120.002,120.008,552
Mar 9, 20252,105.002,173.002,105.002,121.002,121.0017,545
Mar 6, 20251,955.002,143.001,948.002,105.002,105.0072,558
Mar 5, 20251,960.002,001.001,920.001,955.001,955.007,955
Mar 4, 20251,992.002,000.001,950.001,960.001,960.0012,486
Mar 3, 20252,006.002,007.001,986.001,992.001,992.0018,427
Mar 2, 20252,018.002,021.001,987.002,006.002,006.005,909
Feb 27, 20252,000.002,018.001,996.002,018.002,018.0020,464
Feb 26, 20251,991.002,004.001,970.001,989.001,989.0010,926
Feb 25, 20251,967.002,009.001,967.001,991.001,991.007,998
Feb 24, 20251,968.002,005.001,950.001,967.001,967.0015,529
Feb 23, 20251,980.001,984.001,962.001,968.001,968.004,228
Feb 20, 20251,974.001,990.001,973.001,986.001,986.0015,839
Feb 19, 20251,984.002,003.001,963.001,974.001,974.0012,812
Feb 18, 20251,970.002,010.001,956.001,984.001,984.007,422
Feb 17, 20251,971.001,993.001,945.001,970.001,970.0014,502
Feb 16, 20251,969.002,010.001,960.001,971.001,971.0012,243
Feb 13, 20251,971.001,970.001,940.001,969.001,969.0013,499
Feb 12, 20252,000.002,001.001,955.001,971.001,971.008,101
Feb 11, 20252,010.002,024.001,971.002,000.002,000.0015,652
Feb 10, 20252,005.002,009.001,975.002,000.002,000.0074,037
Feb 9, 20252,021.002,020.001,984.002,000.002,000.0037,129
Feb 6, 20252,003.002,040.001,978.002,021.002,021.0053,076
Feb 5, 20251,965.002,013.001,965.002,003.002,003.008,440
Feb 4, 20251,965.001,998.001,965.001,978.001,978.003,933
Feb 3, 20251,972.002,023.001,965.001,969.001,969.0016,955
Feb 2, 20251,953.002,052.001,929.002,033.002,033.0024,787
Jan 30, 20251,951.001,969.001,950.001,953.001,953.0033,095
Jan 29, 20251,936.001,980.001,873.001,951.001,951.0029,194
Jan 28, 20251,945.001,984.001,935.001,936.001,936.0025,341
Jan 27, 20251,988.001,999.001,930.001,945.001,945.0031,908
Jan 26, 20251,974.001,999.001,967.001,988.001,988.004,351
Jan 23, 20251,985.002,045.001,953.001,974.001,974.0022,476
Jan 22, 20251,984.001,999.001,928.001,985.001,985.008,521
Jan 21, 20252,002.002,016.001,969.001,984.001,984.008,861
Jan 20, 20252,007.002,019.001,998.002,002.002,002.0022,637
Jan 19, 20252,018.002,025.001,970.002,007.002,007.0030,535
Jan 16, 20252,005.002,050.001,993.002,018.002,018.0043,638
Jan 15, 20252,000.002,000.001,965.001,978.001,978.0037,669
Jan 14, 20251,900.001,970.001,920.001,965.001,965.0040,272
Jan 13, 20251,865.001,930.001,865.001,900.001,900.0057,003
Jan 12, 20251,853.001,906.001,821.001,865.001,865.0023,114
Jan 9, 20251,840.001,980.001,840.001,853.001,853.0029,629
Jan 8, 20251,889.001,930.001,851.001,866.001,866.0018,051
Jan 7, 20251,911.001,922.001,873.001,889.001,889.0026,824
Jan 6, 20251,799.001,929.001,780.001,902.001,902.00119,615
Jan 5, 20251,889.001,940.001,791.001,799.001,799.0076,757
Jan 2, 20251,907.001,965.001,887.001,889.001,889.0018,050
Jan 1, 20251,933.001,988.001,900.001,907.001,907.0031,256
Dec 31, 20241,931.001,937.001,894.001,933.001,933.0024,646
Dec 30, 20241,928.001,950.001,921.001,931.001,931.0010,759
Dec 29, 20241,937.001,969.001,908.001,930.001,930.009,811
Dec 26, 20241,882.001,942.001,882.001,937.001,937.0022,908
Dec 25, 20241,895.001,895.001,854.001,882.001,882.007,309
Dec 24, 20241,834.001,895.001,809.001,867.001,867.0020,739
Dec 23, 20241,847.001,846.001,811.001,834.001,834.008,351
Dec 22, 20241,850.001,886.001,840.001,847.001,847.0013,755
Dec 19, 20241,839.001,895.001,812.001,850.001,850.0022,755
Dec 18, 20241,812.001,865.001,795.001,839.001,839.0015,406
Dec 17, 20241,789.001,839.001,760.001,812.001,812.0022,073
Dec 16, 20241,778.001,814.001,765.001,789.001,789.0029,638
Dec 15, 20241,798.001,844.001,769.001,778.001,778.0020,242
Dec 12, 20241,794.001,830.001,770.001,798.001,798.008,238
Dec 11, 20241,847.001,865.001,789.001,794.001,794.0035,872
Dec 10, 20241,848.001,862.001,829.001,847.001,847.008,941
Dec 9, 20241,872.001,867.001,793.001,848.001,848.0041,748
Dec 8, 20241,867.001,924.001,865.001,872.001,872.0023,998
Dec 5, 20241,895.001,895.001,825.001,867.001,867.0043,332
Dec 4, 20241,895.001,931.001,880.001,889.001,889.0026,555
Dec 3, 20241,890.001,993.001,857.001,895.001,895.0015,116
Dec 2, 20241,927.001,919.001,874.001,890.001,890.0021,255
Dec 1, 20241,904.001,999.001,885.001,927.001,927.0011,107
Nov 28, 20241,889.001,977.001,862.001,904.001,904.0011,864
Nov 27, 20241,878.001,959.001,813.001,889.001,889.0026,777
Nov 26, 20241,909.001,940.001,844.001,878.001,878.0048,253
Nov 25, 20241,975.001,997.001,885.001,909.001,909.0034,573
Nov 24, 20242,007.002,009.001,931.001,975.001,975.0019,998
Nov 21, 20241,998.002,016.001,965.002,007.002,007.0010,454
Nov 20, 20242,034.002,034.001,983.001,998.001,998.008,519
Nov 19, 20242,024.002,050.002,013.002,034.002,034.0015,243
Nov 18, 20241,999.002,040.001,990.002,024.002,024.0032,022
Nov 17, 20241,895.002,000.001,885.001,999.001,999.0061,115
Nov 14, 20241,855.001,955.001,849.001,905.001,905.00192,860
Nov 13, 20241,800.001,800.001,744.001,788.001,788.0027,789
Nov 12, 20241,726.001,848.001,725.001,788.001,788.0051,805
Nov 11, 20241,728.001,726.001,677.001,704.001,704.005,058
Nov 10, 20241,633.001,760.001,633.001,728.001,728.0024,795
Nov 7, 20241,676.001,676.001,632.001,633.001,633.0034,673
Nov 6, 20241,717.001,734.001,670.001,676.001,676.0014,496
Nov 5, 20241,758.001,761.001,663.001,717.001,717.0014,265
Nov 4, 20241,770.001,770.001,744.001,758.001,758.003,690
Nov 3, 20241,764.001,770.001,732.001,744.001,744.009,982
Oct 31, 20241,780.001,835.001,734.001,764.001,764.0035,780
Oct 30, 20241,800.001,843.001,741.001,772.001,772.0029,702
Oct 29, 20241,689.001,830.001,692.001,800.001,800.0066,961
Oct 28, 20241,680.001,698.001,680.001,689.001,689.0029,538
Oct 27, 20241,610.001,685.001,610.001,680.001,680.0030,891
Oct 22, 20241,567.001,618.001,567.001,610.001,610.003,883
Oct 21, 20241,620.001,620.001,617.001,619.001,619.001,067
Oct 20, 20241,591.001,624.001,591.001,620.001,620.0021,270
Oct 15, 20241,608.001,607.001,541.001,591.001,591.0012,351
Oct 14, 20241,615.001,620.001,586.001,608.001,608.0011,524
Oct 13, 20241,602.001,625.001,587.001,615.001,615.0015,117
Oct 10, 20241,585.001,625.001,585.001,602.001,602.0015,023
Oct 9, 20241,575.001,622.001,575.001,617.001,617.0034,923
Oct 8, 20241,521.001,580.001,510.001,575.001,575.0056,115
Oct 7, 20241,500.001,541.001,488.001,539.001,539.0065,948
Oct 6, 20241,501.001,501.001,475.001,489.001,489.003,749
Oct 1, 20241,496.001,540.001,487.001,507.001,507.0027,667
Sep 30, 20241,496.001,520.001,486.001,496.001,496.0025,772
Sep 29, 20241,499.001,500.001,444.001,496.001,496.0016,166
Sep 26, 20241,468.001,468.001,468.001,468.001,468.00-
Sep 25, 20241,475.001,494.001,450.001,468.001,468.005,869
Sep 24, 20241,479.001,480.001,446.001,475.001,475.008,183
Sep 23, 20241,480.001,490.001,467.001,479.001,479.002,517
Sep 22, 20241,456.001,493.001,450.001,480.001,480.0011,300
Sep 19, 20241,450.001,469.001,424.001,456.001,456.001,011
Sep 18, 20241,429.001,462.001,425.001,450.001,450.004,931
Sep 17, 20241,460.001,470.001,412.001,429.001,429.007,656
Sep 16, 20241,442.001,477.001,442.001,460.001,460.002,409
Sep 15, 20241,460.001,475.001,409.001,468.001,468.0021,321
Sep 12, 20241,411.001,477.001,411.001,455.001,455.0030,197
Sep 11, 20241,414.001,425.001,379.001,411.001,411.0013,788
Sep 10, 20241,402.001,449.001,402.001,414.001,414.009,034
Sep 9, 20241,388.001,417.001,366.001,402.001,402.006,083
Sep 8, 20241,393.001,419.001,373.001,388.001,388.0010,518
Sep 5, 20241,410.001,410.001,410.001,410.001,410.00-
Sep 4, 20241,423.001,417.001,400.001,410.001,410.006,396
Sep 3, 20241,457.001,457.001,419.001,423.001,423.004,013
Sep 2, 20241,481.001,456.001,413.001,424.001,424.0071,536
Sep 1, 20241,473.001,485.001,421.001,481.001,481.005,798
Aug 29, 20241,471.001,480.001,471.001,473.001,473.0013,043
Aug 28, 20241,476.001,476.001,468.001,471.001,471.007,873
Aug 27, 20241,458.001,481.001,458.001,476.001,476.0012,484
Aug 26, 20241,471.001,488.001,445.001,458.001,458.0017,630
Aug 25, 20241,471.001,490.001,450.001,471.001,471.006,671
Aug 22, 20241,466.001,500.001,455.001,471.001,471.005,828
Aug 21, 20241,469.001,485.001,409.001,466.001,466.0028,411
Aug 20, 20241,486.001,515.001,459.001,469.001,469.006,923
Aug 19, 20241,500.001,500.001,480.001,486.001,486.0011,791
Aug 18, 20241,515.001,552.001,490.001,499.001,499.0015,439
Aug 15, 20241,485.001,525.001,471.001,490.001,490.0067,198
Aug 14, 20241,309.001,415.001,308.001,405.001,405.0033,808
Aug 12, 20241,304.001,340.001,282.001,309.001,309.008,632
Aug 11, 20241,304.001,323.001,299.001,304.001,304.004,450
Aug 8, 20241,302.001,327.001,285.001,304.001,304.0012,481
Aug 7, 20241,269.001,319.001,268.001,302.001,302.008,644
Aug 6, 20241,261.001,291.001,261.001,269.001,269.002,435
Aug 5, 20241,265.001,290.001,228.001,261.001,261.0020,172
Aug 4, 20241,278.001,291.001,250.001,265.001,265.005,973
Aug 1, 20241,280.001,300.001,261.001,278.001,278.0020,644
Jul 31, 20241,226.001,296.001,226.001,280.001,280.0022,163
Jul 30, 20241,260.001,255.001,226.001,239.001,239.007,048
Jul 29, 20241,285.001,307.001,228.001,260.001,260.007,524
Jul 28, 20241,297.001,286.001,230.001,264.001,264.006,451
Jul 25, 20241,297.001,316.001,283.001,297.001,297.003,613
Jul 24, 20241,304.001,317.001,282.001,297.001,297.005,084
Jul 23, 20241,296.001,331.001,284.001,304.001,304.007,037
Jul 22, 20241,294.001,345.001,278.001,296.001,296.003,692
Jul 21, 20241,314.001,314.001,290.001,294.001,294.0010,663
Jul 18, 20241,319.001,368.001,306.001,314.001,314.0016,540
Jul 17, 20241,314.001,359.001,299.001,319.001,319.0014,759
Jul 16, 20241,306.001,325.001,306.001,314.001,314.0015,773
Jul 15, 20241,301.001,320.001,301.001,306.001,306.006,062
Jul 14, 20241,290.001,320.001,280.001,301.001,301.008,090
Jul 11, 20241,277.001,316.001,277.001,290.001,290.005,962
Jul 10, 20241,286.001,311.001,245.001,277.001,277.0011,494
Jul 9, 20241,276.001,299.001,231.001,286.001,286.0016,702
Jul 8, 20241,300.001,318.001,272.001,276.001,276.0017,572
Jul 7, 20241,309.001,330.001,287.001,318.001,318.0015,752
Jul 4, 20241,297.001,318.001,278.001,309.001,309.0019,688
Jul 3, 20241,316.001,325.001,290.001,297.001,297.0011,144
Jul 2, 20241,306.001,327.001,306.001,316.001,316.009,631
Jul 1, 20241,290.001,317.001,290.001,306.001,306.0017,689
Jun 30, 20241,202.001,289.001,202.001,279.001,279.0019,899
Jun 27, 20241,156.001,207.001,155.001,202.001,202.0025,656
Jun 26, 20241,127.001,178.001,127.001,151.001,151.0047,661
Jun 25, 20241,132.001,164.001,110.001,127.001,127.0018,211
Jun 24, 20241,127.001,147.001,120.001,132.001,132.0010,518
Jun 23, 20241,151.001,151.001,127.001,127.001,127.0016,457
Jun 20, 20241,167.001,208.001,139.001,151.001,151.008,453
Jun 19, 20241,179.001,217.001,160.001,167.001,167.0012,804
Jun 18, 20241,172.001,224.001,160.001,183.001,183.005,318
Jun 17, 20241,169.001,199.001,152.001,172.001,172.0024,456
Jun 16, 20241,148.001,191.001,142.001,169.001,169.0011,148
Jun 13, 20241,161.001,161.001,115.001,148.001,148.0056,829
Jun 10, 20241,191.001,220.001,152.001,161.001,161.0045,320
Jun 9, 20241,191.001,222.001,185.001,191.001,191.0012,892
Jun 6, 20241,215.001,220.001,169.001,191.001,191.0036,591
Jun 5, 20241,239.001,243.001,186.001,199.001,199.0027,395
Jun 4, 20241,291.001,292.001,226.001,239.001,239.0043,059
Jun 3, 20241,303.001,329.001,275.001,291.001,291.0023,296
Jun 2, 20241,335.001,351.001,282.001,303.001,303.0032,437
May 30, 20241,281.001,340.001,276.001,335.001,335.0033,012
May 29, 20241,252.001,301.001,253.001,281.001,281.0027,648