Abra Information Technologies Ltd. (TLV:ABRA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 441.70
+1.40 (0.32%)
Dec 4, 2025, 5:24 PM IDT
TLV:ABRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 440.30 | 443.30 | 435.00 | 437.00 | 437.00 | -0.75% | 10,405 |
| Dec 3, 2025 | 439.50 | 443.60 | 439.00 | 440.30 | 440.30 | 0.18% | 1,990 |
| Dec 2, 2025 | 431.40 | 440.00 | 431.40 | 439.50 | 439.50 | 1.88% | 55,482 |
| Dec 1, 2025 | 431.40 | 440.00 | 427.50 | 431.40 | 431.40 | - | 164,250 |
| Nov 30, 2025 | 432.00 | 438.00 | 431.00 | 431.40 | 431.40 | 0.09% | 34,617 |
| Nov 27, 2025 | 421.10 | 441.70 | 421.10 | 431.00 | 431.00 | 2.35% | 7,938 |
| Nov 26, 2025 | 426.00 | 433.70 | 409.90 | 421.10 | 421.10 | -1.15% | 12,453 |
| Nov 25, 2025 | 430.70 | 439.30 | 420.00 | 426.00 | 426.00 | -1.09% | 8,497 |
| Nov 24, 2025 | 428.40 | 437.00 | 428.50 | 430.70 | 430.70 | 0.54% | 7,600 |
| Nov 23, 2025 | 427.90 | 432.60 | 420.00 | 428.40 | 428.40 | 0.12% | 29,664 |
| Nov 20, 2025 | 429.20 | 432.60 | 419.00 | 427.90 | 427.90 | -0.30% | 4,680 |
| Nov 19, 2025 | 410.00 | 436.00 | 410.00 | 429.20 | 429.20 | -1.36% | 11,377 |
| Nov 18, 2025 | 430.00 | 438.70 | 430.00 | 435.10 | 435.10 | -0.82% | 6,606 |
| Nov 17, 2025 | 441.00 | 441.00 | 430.00 | 438.70 | 438.70 | -0.52% | 43,313 |
| Nov 16, 2025 | 426.00 | 445.00 | 426.00 | 441.00 | 441.00 | 3.52% | 23,665 |
| Nov 13, 2025 | 426.00 | 442.20 | 420.00 | 426.00 | 426.00 | - | 33,878 |
| Nov 12, 2025 | 430.40 | 443.30 | 421.90 | 426.00 | 426.00 | -1.02% | 44,945 |
| Nov 11, 2025 | 433.00 | 433.00 | 426.90 | 430.40 | 430.40 | -0.60% | 14,739 |
| Nov 10, 2025 | 437.90 | 437.90 | 429.90 | 433.00 | 433.00 | -1.12% | 137,165 |
| Nov 9, 2025 | 453.00 | 440.50 | 432.90 | 437.90 | 437.90 | -3.33% | 10,921 |
| Nov 6, 2025 | 455.00 | 457.00 | 449.90 | 453.00 | 453.00 | -0.46% | 77,811 |
| Nov 5, 2025 | 450.00 | 460.00 | 450.00 | 455.10 | 455.10 | 1.13% | 3,916 |
| Nov 4, 2025 | 450.00 | 450.00 | 444.80 | 450.00 | 450.00 | 0.85% | 52,212 |
| Nov 3, 2025 | 445.60 | 449.60 | 445.50 | 446.20 | 446.20 | 0.13% | 106,125 |
| Nov 2, 2025 | 439.90 | 446.50 | 439.90 | 445.60 | 445.60 | 1.30% | 50,988 |
| Oct 30, 2025 | 436.50 | 440.00 | 439.90 | 439.90 | 439.90 | 0.78% | 4,366 |
| Oct 29, 2025 | 433.00 | 438.00 | 433.80 | 436.50 | 436.50 | 0.81% | 81,713 |
| Oct 28, 2025 | 432.90 | 437.20 | 432.70 | 433.00 | 433.00 | 0.02% | 63,438 |
| Oct 27, 2025 | 424.00 | 437.40 | 424.00 | 432.90 | 432.90 | 1.95% | 175,879 |
| Oct 26, 2025 | 419.90 | 432.50 | 419.90 | 424.60 | 424.60 | 1.12% | 14,170 |
| Oct 23, 2025 | 420.10 | 424.00 | 418.80 | 419.90 | 419.90 | -0.05% | 8,425 |
| Oct 22, 2025 | 419.90 | 423.30 | 419.50 | 420.10 | 420.10 | 0.05% | 3,374 |
| Oct 21, 2025 | 418.00 | 424.10 | 417.90 | 419.90 | 419.90 | 0.45% | 108,009 |
| Oct 20, 2025 | 414.20 | 418.00 | 414.20 | 418.00 | 418.00 | 0.92% | 245,548 |
| Oct 19, 2025 | 409.50 | 415.30 | 409.50 | 414.20 | 414.20 | 1.15% | 28,888 |
| Oct 16, 2025 | 385.00 | 413.90 | 385.00 | 409.50 | 409.50 | 6.36% | 45,615 |
| Oct 15, 2025 | 380.20 | 391.20 | 377.00 | 385.00 | 385.00 | 1.26% | 46,947 |
| Oct 12, 2025 | 389.10 | 389.10 | 380.00 | 380.20 | 380.20 | -2.29% | 24,503 |
| Oct 9, 2025 | 398.70 | 399.40 | 383.80 | 389.10 | 389.10 | -2.38% | 16,134 |
| Oct 8, 2025 | 403.10 | 403.10 | 397.90 | 398.60 | 398.60 | -1.12% | 5,734 |
| Oct 5, 2025 | 405.30 | 412.00 | 396.70 | 403.10 | 403.10 | -0.54% | 27,551 |
| Sep 30, 2025 | 390.50 | 424.70 | 392.50 | 405.30 | 405.30 | 3.79% | 9,691 |
| Sep 29, 2025 | 392.60 | 392.90 | 388.40 | 390.50 | 390.50 | -0.53% | 12,763 |
| Sep 28, 2025 | 387.70 | 393.10 | 387.70 | 392.60 | 392.60 | 1.26% | 1,111 |
| Sep 25, 2025 | 386.10 | 404.70 | 375.70 | 387.70 | 387.70 | 0.41% | 28,079 |
| Sep 21, 2025 | 391.50 | 391.50 | 380.00 | 386.10 | 386.10 | -1.38% | 3,752 |
| Sep 18, 2025 | 395.50 | 395.50 | 388.10 | 391.50 | 391.50 | -1.01% | 18,137 |
| Sep 17, 2025 | 414.80 | 411.70 | 380.00 | 395.50 | 395.50 | -4.65% | 15,510 |
| Sep 16, 2025 | 419.70 | 419.70 | 410.10 | 414.80 | 414.80 | -1.17% | 38,389 |
| Sep 15, 2025 | 426.40 | 428.00 | 415.60 | 419.70 | 419.70 | -1.57% | 40,172 |
| Sep 14, 2025 | 426.60 | 426.60 | 420.40 | 426.40 | 426.40 | -0.05% | 64,570 |
| Sep 11, 2025 | 434.90 | 434.90 | 425.00 | 426.60 | 426.60 | -1.91% | 115,618 |
| Sep 10, 2025 | 427.20 | 436.60 | 427.20 | 434.90 | 434.90 | 1.80% | 34,344 |
| Sep 9, 2025 | 424.90 | 428.90 | 424.90 | 427.20 | 427.20 | 0.54% | 2,343 |
| Sep 8, 2025 | 430.00 | 430.00 | 412.80 | 424.90 | 424.90 | -1.19% | 151,400 |
| Sep 7, 2025 | 429.90 | 430.10 | 429.40 | 430.00 | 430.00 | 0.02% | 66,189 |
| Sep 4, 2025 | 429.00 | 430.20 | 428.70 | 429.90 | 429.90 | 0.21% | 113,090 |
| Sep 3, 2025 | 429.50 | 431.30 | 424.40 | 429.00 | 429.00 | -0.12% | 217,398 |
| Sep 2, 2025 | 433.70 | 433.80 | 425.30 | 429.50 | 429.50 | -0.97% | 169,069 |
| Sep 1, 2025 | 436.30 | 436.30 | 420.00 | 433.70 | 433.70 | -0.60% | 318,938 |
| Aug 31, 2025 | 436.20 | 436.40 | 436.20 | 436.30 | 436.30 | 0.02% | 78,196 |
| Aug 28, 2025 | 434.70 | 436.70 | 434.70 | 436.20 | 436.20 | 0.35% | 117,860 |
| Aug 27, 2025 | 432.10 | 435.00 | 432.00 | 434.70 | 434.70 | 0.60% | 86,745 |
| Aug 26, 2025 | 430.50 | 434.00 | 429.90 | 432.10 | 432.10 | 0.37% | 204,596 |
| Aug 25, 2025 | 440.00 | 440.00 | 428.30 | 430.50 | 430.50 | -0.81% | 81,906 |
| Aug 24, 2025 | 432.00 | 434.10 | 429.00 | 434.00 | 434.00 | 0.46% | 125,972 |
| Aug 21, 2025 | 429.80 | 435.40 | 429.80 | 432.00 | 432.00 | 0.51% | 60,286 |
| Aug 20, 2025 | 429.90 | 430.00 | 427.00 | 429.80 | 429.80 | -0.02% | 46,212 |
| Aug 19, 2025 | 430.00 | 439.90 | 420.80 | 429.90 | 429.90 | -0.02% | 130,560 |
| Aug 18, 2025 | 429.20 | 430.00 | 428.10 | 430.00 | 430.00 | 0.19% | 160,902 |
| Aug 17, 2025 | 430.00 | 430.00 | 427.60 | 429.20 | 429.20 | -0.53% | 8,749 |
| Aug 14, 2025 | 431.70 | 433.20 | 423.00 | 431.50 | 431.50 | -0.05% | 132,879 |
| Aug 13, 2025 | 430.70 | 440.00 | 420.00 | 431.70 | 431.70 | 0.23% | 80,661 |
| Aug 12, 2025 | 437.30 | 437.30 | 424.90 | 430.70 | 430.70 | -0.97% | 116,219 |
| Aug 11, 2025 | 430.00 | 440.00 | 424.40 | 434.90 | 434.90 | 1.14% | 11,728 |
| Aug 10, 2025 | 430.80 | 430.80 | 427.30 | 430.00 | 430.00 | -0.19% | 116,152 |
| Aug 7, 2025 | 438.00 | 438.50 | 430.00 | 430.80 | 430.80 | -1.17% | 143,244 |
| Aug 6, 2025 | 422.00 | 437.90 | 422.00 | 435.90 | 435.90 | 2.78% | 49,025 |
| Aug 5, 2025 | 432.00 | 431.90 | 417.90 | 424.10 | 424.10 | -1.83% | 135,316 |
| Aug 4, 2025 | 438.80 | 437.00 | 427.70 | 432.00 | 432.00 | -1.55% | 71,875 |
| Jul 31, 2025 | 440.00 | 442.40 | 428.10 | 438.80 | 438.80 | -0.27% | 201,765 |
| Jul 30, 2025 | 441.70 | 451.10 | 426.00 | 440.00 | 440.00 | -3.08% | 92,312 |
| Jul 29, 2025 | 460.00 | 460.00 | 446.50 | 454.00 | 454.00 | -1.30% | 276,495 |
| Jul 28, 2025 | 468.50 | 468.60 | 454.10 | 460.00 | 460.00 | -1.81% | 275,017 |
| Jul 27, 2025 | 461.00 | 476.00 | 453.10 | 468.50 | 468.50 | 1.63% | 32,133 |
| Jul 24, 2025 | 463.30 | 472.50 | 460.00 | 461.00 | 461.00 | -0.50% | 211,696 |
| Jul 23, 2025 | 457.00 | 470.00 | 455.10 | 463.30 | 463.30 | 1.38% | 83,606 |
| Jul 22, 2025 | 463.00 | 479.90 | 450.00 | 457.00 | 457.00 | 0.33% | 920,932 |
| Jul 21, 2025 | 465.60 | 465.60 | 451.00 | 455.50 | 455.50 | -1.87% | 157,147 |
| Jul 20, 2025 | 457.70 | 481.00 | 455.00 | 464.20 | 464.20 | 4.24% | 79,049 |
| Jul 17, 2025 | 430.20 | 454.20 | 430.20 | 445.30 | 445.30 | 3.51% | 40,049 |
| Jul 16, 2025 | 450.00 | 450.00 | 420.00 | 430.20 | 430.20 | 2.40% | 145,063 |
| Jul 15, 2025 | 402.30 | 430.00 | 402.30 | 420.10 | 420.10 | 4.42% | 406,518 |
| Jul 14, 2025 | 398.00 | 409.00 | 398.00 | 402.30 | 402.30 | 1.08% | 521,471 |
| Jul 13, 2025 | 400.00 | 401.30 | 393.10 | 398.00 | 398.00 | -1.36% | 64,931 |
| Jul 10, 2025 | 370.00 | 410.00 | 370.00 | 403.50 | 403.50 | 11.19% | 790,877 |
| Jul 9, 2025 | 364.80 | 364.80 | 362.70 | 362.90 | 362.90 | -0.52% | 14,554 |
| Jul 8, 2025 | 364.70 | 369.50 | 361.00 | 364.80 | 364.80 | 0.03% | 1,234 |
| Jul 7, 2025 | 365.00 | 365.00 | 364.30 | 364.70 | 364.70 | 2.21% | 11,902 |
| Jul 6, 2025 | 357.30 | 363.00 | 345.20 | 356.80 | 356.80 | -0.14% | 34,093 |