Skip to main content
Albaad Massuot Yitzhak Ltd (TLV:ALBA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,043.00
+43.00 (1.43%)
At close: Dec 4, 2025

Albaad Massuot Yitzhak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20252,644.002,684.002,610.002,626.002,626.00-0.61%21,679
Oct 12, 20252,641.002,670.002,585.002,642.002,642.000.04%9,141
Oct 9, 20252,621.002,686.002,618.002,641.002,641.000.76%17,890
Oct 8, 20252,621.002,669.002,612.002,621.002,621.00-2.42%11,216
Oct 5, 20252,735.002,800.002,658.002,686.002,686.00-1.79%7,109
Sep 30, 20252,665.002,750.002,690.002,735.002,735.002.63%22,279
Sep 29, 20252,570.002,690.002,569.002,665.002,665.004.51%23,661
Sep 28, 20252,450.002,570.002,450.002,550.002,550.004.51%12,493
Sep 25, 20252,497.002,497.002,412.002,440.002,440.000.66%10,410
Sep 21, 20252,519.002,519.002,386.002,424.002,424.00-4.23%8,189
Sep 18, 20252,565.002,565.002,517.002,531.002,423.75-1.33%20,469
Sep 17, 20252,684.002,714.002,500.002,565.002,456.31-4.43%63,498
Sep 16, 20252,720.002,724.002,676.002,684.002,570.26-1.21%10,173
Sep 15, 20252,755.002,836.002,686.002,717.002,601.87-1.38%57,862
Sep 14, 20252,834.002,842.002,730.002,755.002,638.25-2.79%8,501
Sep 11, 20252,889.002,933.002,801.002,834.002,713.91-1.90%19,112
Sep 10, 20252,819.002,890.002,803.002,889.002,766.582.48%20,116
Sep 9, 20252,784.002,820.002,770.002,819.002,699.541.26%25,416
Sep 8, 20252,740.002,788.002,699.002,784.002,666.031.57%15,634
Sep 7, 20252,671.002,750.002,671.002,741.002,624.852.62%5,332
Sep 4, 20252,682.002,735.002,652.002,671.002,557.81-1.40%8,071
Sep 3, 20252,646.002,749.002,646.002,709.002,594.202.38%13,465
Sep 2, 20252,615.002,671.002,580.002,646.002,533.872.20%18,954
Sep 1, 20252,540.002,615.002,530.002,589.002,479.291.93%9,435
Aug 31, 20252,548.002,540.002,530.002,540.002,432.37-0.31%2,309
Aug 28, 20252,511.002,557.002,500.002,548.002,440.031.47%9,795
Aug 27, 20252,513.002,550.002,459.002,511.002,404.59-0.08%10,597
Aug 26, 20252,547.002,547.002,501.002,513.002,406.51-1.33%17,820
Aug 25, 20252,629.002,694.002,536.002,547.002,439.07-3.12%19,166
Aug 24, 20252,620.002,639.002,585.002,629.002,517.591.70%9,677
Aug 21, 20252,513.002,632.002,462.002,585.002,475.462.87%9,124
Aug 20, 20252,441.002,635.002,356.002,513.002,406.512.95%19,888
Aug 19, 20252,500.002,507.002,400.002,441.002,337.56-2.48%16,981
Aug 18, 20252,502.002,548.002,499.002,503.002,396.930.04%12,500
Aug 17, 20252,486.002,522.002,440.002,502.002,395.98-1.38%23,984
Aug 14, 20252,279.002,553.002,279.002,537.002,429.4921.04%136,064
Aug 13, 20252,050.002,150.002,041.002,096.002,007.182.69%9,431
Aug 12, 20252,049.002,049.002,000.002,041.001,954.51-0.39%6,649
Aug 11, 20252,079.002,067.002,011.002,049.001,962.17-1.44%4,835
Aug 10, 20252,080.002,080.002,033.002,079.001,990.90-0.05%6,993
Aug 7, 20252,139.002,176.002,080.002,080.001,991.86-2.76%11,921
Aug 6, 20252,139.002,147.002,134.002,139.002,048.36-1,237
Aug 5, 20252,178.002,178.002,096.002,139.002,048.36-1.79%3,012
Aug 4, 20252,180.002,185.002,168.002,178.002,085.71-0.09%2,117
Jul 31, 20252,134.002,180.002,102.002,180.002,087.622.16%12,390
Jul 30, 20252,144.002,143.002,123.002,134.002,043.57-0.47%9,360
Jul 29, 20252,157.002,160.002,131.002,144.002,053.15-0.60%6,178
Jul 28, 20252,142.002,163.002,121.002,157.002,065.600.70%33,333
Jul 27, 20252,150.002,170.002,101.002,142.002,051.23-0.37%8,340
Jul 24, 20252,133.002,160.002,133.002,150.002,058.890.80%16,145
Jul 23, 20252,070.002,143.002,070.002,133.002,042.613.04%6,243
Jul 22, 20252,050.002,118.002,029.002,070.001,982.280.98%4,674
Jul 21, 20252,026.002,088.002,023.002,050.001,963.131.18%4,603
Jul 20, 20252,028.002,050.001,970.002,026.001,940.15-0.10%1,050
Jul 17, 20252,029.002,050.002,024.002,028.001,942.06-0.05%8,324
Jul 16, 20252,030.002,050.002,018.002,029.001,943.02-0.05%669
Jul 15, 20252,030.002,030.002,002.002,030.001,943.98-18,417
Jul 14, 20252,003.002,040.001,982.002,030.001,943.981.35%8,327
Jul 13, 20252,039.002,064.001,990.002,003.001,918.12-1.77%8,263
Jul 10, 20252,036.002,050.001,967.002,039.001,952.600.15%15,653
Jul 9, 20252,031.002,052.002,031.002,036.001,949.720.25%7,706
Jul 8, 20252,049.002,044.002,004.002,031.001,944.93-0.88%2,675
Jul 7, 20252,124.002,124.002,042.002,049.001,962.17-1.35%5,898
Jul 6, 20252,128.002,128.002,065.002,077.001,988.99-2.40%18,249