Skip to main content
Albaad Massuot Yitzhak Ltd (TLV:ALBA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,398.00
-44.00 (-1.28%)
Apr 28, 2026, 5:24 PM IDT

Albaad Massuot Yitzhak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,442.003,442.003,377.003,393.00--1.42%10,385
Apr 27, 20263,460.003,510.003,368.003,442.003,442.00-0.52%9,841
Apr 24, 20263,555.003,580.003,426.003,460.003,460.000.82%9,536
Apr 23, 20263,499.003,549.003,372.003,432.003,432.00-0.95%36,665
Apr 20, 20263,440.003,560.003,365.003,465.003,465.000.73%24,941
Apr 17, 20263,370.003,463.003,370.003,440.003,440.002.08%15,773
Apr 16, 20263,405.003,383.003,263.003,370.003,370.00-1.03%16,094
Apr 15, 20263,414.003,415.003,395.003,405.003,405.00-0.26%15,826
Apr 14, 20263,347.003,415.003,329.003,414.003,414.002.00%19,914
Apr 13, 20263,450.003,450.003,278.003,347.003,347.00-2.99%16,606
Apr 10, 20263,370.003,558.003,342.003,450.003,450.002.99%33,272
Apr 9, 20263,138.003,369.003,149.003,350.003,350.006.76%27,471
Apr 6, 20263,088.003,197.003,051.003,138.003,138.001.62%10,709
Apr 3, 20263,032.003,099.003,057.003,088.003,088.001.85%181
Mar 31, 20263,001.003,100.002,920.003,032.003,032.001.03%32,778
Mar 30, 20262,998.003,033.002,967.003,001.003,001.000.10%18,446
Mar 27, 20263,055.003,055.002,971.002,998.002,998.00-1.87%11,827
Mar 26, 20263,108.003,150.003,055.003,055.003,055.00-1.71%10,303
Mar 25, 20263,210.003,275.003,087.003,108.003,108.00-3.18%15,815
Mar 24, 20263,251.003,300.003,173.003,210.003,210.00-1.26%7,062
Mar 23, 20263,251.003,380.003,170.003,251.003,251.00-17,178
Mar 20, 20263,231.003,253.003,102.003,251.003,251.000.62%5,545
Mar 19, 20263,263.003,252.003,200.003,231.003,231.00-0.98%6,138
Mar 18, 20263,298.003,388.003,250.003,263.003,263.00-1.06%11,392
Mar 17, 20263,280.003,358.003,248.003,298.003,298.000.55%24,240
Mar 16, 20263,081.003,286.003,020.003,280.003,280.006.46%32,506
Mar 13, 20263,103.003,204.003,042.003,081.003,081.00-0.71%23,897
Mar 12, 20263,103.003,103.003,061.003,103.003,103.00-68,177
Mar 11, 20263,109.003,108.003,010.003,103.003,103.00-0.19%15,707
Mar 10, 20263,116.003,259.003,076.003,109.003,109.00-0.22%21,372
Mar 9, 20263,294.003,300.003,103.003,116.003,116.00-1.08%51,442
Mar 6, 20263,250.003,250.003,137.003,150.003,150.00-0.22%11,629
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