Skip to main content
Albaad Massuot Yitzhak Ltd (TLV:ALBA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,150.00
-7.00 (-0.22%)
Mar 6, 2026, 1:44 PM IDT

Albaad Massuot Yitzhak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,250.003,250.003,140.003,171.00-0.44%8,222
Mar 5, 20263,172.003,200.003,100.003,157.003,157.00-0.47%17,947
Mar 4, 20263,202.003,248.003,150.003,172.003,172.00-0.94%14,155
Mar 2, 20263,135.003,400.003,014.003,202.003,202.002.14%28,257
Feb 27, 20263,113.003,200.003,032.003,135.003,135.000.71%12,713
Feb 26, 20263,120.003,126.003,003.003,113.003,113.00-0.22%8,370
Feb 25, 20263,189.003,189.003,084.003,120.003,120.00-2.16%13,005
Feb 24, 20263,285.003,284.003,170.003,189.003,189.00-2.92%6,785
Feb 23, 20263,322.003,323.003,250.003,285.003,285.00-1.11%5,877
Feb 20, 20263,318.003,360.003,227.003,322.003,322.000.12%15,895
Feb 19, 20263,360.003,377.003,207.003,318.003,318.00-1.25%44,632
Feb 18, 20263,400.003,453.003,280.003,360.003,360.00-1.18%31,964
Feb 17, 20263,510.003,510.003,399.003,400.003,400.00-3.13%50,063
Feb 16, 20263,479.003,519.003,441.003,510.003,510.000.89%30,164
Feb 13, 20263,500.003,500.003,420.003,479.003,479.00-0.60%9,163
Feb 12, 20263,580.003,580.003,432.003,500.003,500.00-0.51%9,508
Feb 11, 20263,540.003,589.003,451.003,518.003,518.00-0.62%17,394
Feb 10, 20263,483.003,540.003,427.003,540.003,540.001.64%35,397
Feb 9, 20263,445.003,598.003,330.003,483.003,483.001.28%26,305
Feb 6, 20263,400.003,489.003,302.003,439.003,439.001.15%10,279
Feb 5, 20263,545.003,599.003,400.003,400.003,400.00-3.49%35,949
Feb 4, 20263,550.003,593.003,443.003,523.003,523.00-0.76%10,050
Feb 3, 20263,619.003,619.003,474.003,550.003,550.00-1.91%47,337
Feb 2, 20263,593.003,650.003,450.003,619.003,619.000.72%9,708
Jan 30, 20263,450.003,638.003,450.003,593.003,593.004.14%14,144
Jan 29, 20263,381.003,450.003,226.003,450.003,450.002.04%45,587
Jan 28, 20263,370.003,448.003,354.003,381.003,381.000.33%6,648
Jan 27, 20263,378.003,411.003,271.003,370.003,370.00-0.24%26,240
Jan 26, 20263,287.003,464.003,184.003,378.003,378.002.77%19,506
Jan 23, 20263,266.003,300.003,266.003,287.003,287.000.64%2,614
Jan 22, 20263,330.003,330.003,204.003,266.003,266.000.71%7,941
Jan 21, 20263,271.003,356.003,224.003,243.003,243.00-0.86%12,697
Jan 20, 20263,312.003,283.003,165.003,271.003,271.00-1.24%79,273
Jan 19, 20263,370.003,370.003,247.003,312.003,312.00-1.66%8,540
Jan 16, 20263,329.003,491.003,329.003,368.003,368.001.17%8,165
Jan 15, 20263,386.003,385.003,200.003,329.003,329.00-1.68%30,311
Jan 14, 20263,444.003,510.003,301.003,386.003,386.00-1.68%32,168
Jan 13, 20263,509.003,509.003,360.003,444.003,444.00-1.85%27,847
Jan 12, 20263,564.003,597.003,451.003,509.003,509.00-1.54%15,633
Jan 9, 20263,572.003,619.003,474.003,564.003,564.00-0.22%17,244
Jan 8, 20263,622.003,622.003,478.003,572.003,572.00-1.46%10,485
Jan 7, 20263,700.003,700.003,513.003,625.003,625.00-0.03%3,500
Jan 6, 20263,634.003,707.003,600.003,626.003,626.00-0.22%26,479
Jan 5, 20263,606.003,678.003,472.003,634.003,634.000.80%33,806
Jan 1, 20263,600.003,671.003,515.003,605.003,605.000.14%4,800
Dec 31, 20253,568.003,600.003,435.003,600.003,600.000.90%17,614
Dec 30, 20253,559.003,573.003,489.003,568.003,568.000.25%11,198
Dec 29, 20253,567.003,579.003,412.003,559.003,559.00-0.39%11,178
Dec 28, 20253,583.003,583.003,567.003,573.003,573.000.88%6,799
Dec 25, 20253,552.003,554.003,425.003,542.003,542.00-0.28%14,099
Dec 24, 20253,473.003,598.003,357.003,552.003,552.002.27%37,634
Dec 23, 20253,496.003,533.003,425.003,473.003,473.00-0.66%19,641
Dec 22, 20253,011.003,500.002,922.003,496.003,496.0016.11%179,329
Dec 21, 20252,988.003,078.002,983.003,011.003,011.000.77%2,727
Dec 18, 20252,930.003,023.002,925.002,988.002,988.003.03%12,105
Dec 17, 20252,848.002,936.002,848.002,900.002,900.001.61%3,557
Dec 16, 20252,856.002,909.002,829.002,854.002,854.00-0.07%37,803
Dec 15, 20252,949.002,945.002,820.002,856.002,856.00-3.15%5,546
Dec 14, 20252,930.002,974.002,907.002,949.002,949.00-0.97%3,766
Dec 11, 20252,989.003,046.002,970.002,978.002,978.00-0.37%1,769
Dec 10, 20253,155.003,155.002,931.002,989.002,989.00-2.06%9,534
Dec 9, 20253,049.003,099.003,008.003,052.003,052.000.10%3,374
Dec 8, 20253,072.003,120.003,043.003,049.003,049.00-0.03%7,944
Dec 7, 20253,043.003,090.003,040.003,050.003,050.000.23%4,188
Dec 4, 20253,000.003,050.003,025.003,043.003,043.001.43%6,819
Dec 3, 20252,938.003,050.002,860.003,000.003,000.002.11%29,359
Dec 2, 20252,940.002,986.002,924.002,938.002,938.00-0.07%12,395
Dec 1, 20252,956.002,977.002,830.002,940.002,940.00-0.54%5,332
Nov 30, 20252,953.002,959.002,917.002,956.002,956.000.10%12,418
Nov 27, 20253,006.002,993.002,899.002,953.002,953.00-1.76%8,482
Nov 26, 20253,011.003,011.002,900.003,006.003,006.00-0.17%15,901
Nov 25, 20252,977.003,120.002,963.003,011.003,011.001.14%8,345
Nov 24, 20253,033.003,062.002,925.002,977.002,977.00-1.85%6,954
Nov 23, 20252,960.003,167.002,828.003,033.003,033.002.47%35,490
Nov 20, 20252,697.002,998.002,697.002,960.002,960.0015.99%114,316
Nov 19, 20252,562.002,598.002,520.002,552.002,552.00-0.39%5,284
Nov 18, 20252,600.002,602.002,550.002,562.002,562.00-2.66%3,626
Nov 17, 20252,632.002,672.002,600.002,632.002,632.00-9,736
Nov 16, 20252,519.002,650.002,518.002,632.002,632.001.39%9,122
Nov 13, 20252,535.002,599.002,489.002,596.002,596.002.41%10,070
Nov 12, 20252,516.002,592.002,496.002,535.002,535.000.76%3,498
Nov 11, 20252,555.002,554.002,502.002,516.002,516.00-1.53%3,973
Nov 10, 20252,549.002,598.002,510.002,555.002,555.000.24%6,014
Nov 9, 20252,637.002,603.002,516.002,549.002,549.00-3.34%3,051
Nov 6, 20252,598.002,637.002,551.002,637.002,637.004.02%13,655
Nov 5, 20252,604.002,572.002,500.002,535.002,535.00-2.65%20,218
Nov 4, 20252,654.002,654.002,591.002,604.002,604.00-0.50%7,901
Nov 3, 20252,711.002,711.002,611.002,617.002,617.00-3.47%7,475
Nov 2, 20252,722.002,765.002,684.002,711.002,711.00-0.40%5,426
Oct 30, 20252,662.002,740.002,647.002,722.002,722.002.25%9,727
Oct 29, 20252,580.002,662.002,580.002,662.002,662.002.46%6,109
Oct 28, 20252,585.002,605.002,577.002,598.002,598.000.50%13,447
Oct 27, 20252,563.002,657.002,563.002,585.002,585.000.86%9,544
Oct 26, 20252,523.002,597.002,477.002,563.002,563.001.59%26,847
Oct 23, 20252,533.002,598.002,470.002,523.002,523.00-0.39%10,877
Oct 22, 20252,577.002,577.002,517.002,533.002,533.00-1.71%7,937
Oct 21, 20252,611.002,589.002,553.002,577.002,577.00-1.30%4,601
Oct 20, 20252,670.002,670.002,607.002,611.002,611.00-0.11%5,746
Oct 19, 20252,652.002,652.002,555.002,614.002,614.00-1.43%3,486
Oct 16, 20252,626.002,669.002,564.002,652.002,652.000.99%6,674