Alma Yesodot Ltd (TLV:ALMY)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,838.00
0.00 (0.00%)
Apr 28, 2026, 5:24 PM IDT
Alma Yesodot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,838.00 | 1,900.00 | 1,835.00 | 1,835.00 | - | -0.16% | 495 |
| Apr 27, 2026 | 1,878.00 | 1,920.00 | 1,763.00 | 1,838.00 | 1,838.00 | -2.13% | 34,921 |
| Apr 24, 2026 | 1,901.00 | 1,901.00 | 1,864.00 | 1,878.00 | 1,878.00 | -1.21% | 5,949 |
| Apr 23, 2026 | 1,904.00 | 1,928.00 | 1,860.00 | 1,901.00 | 1,901.00 | -0.16% | 5,156 |
| Apr 20, 2026 | 1,906.00 | 1,908.00 | 1,903.00 | 1,904.00 | 1,904.00 | -0.10% | 2,532 |
| Apr 17, 2026 | 1,861.00 | 1,929.00 | 1,871.00 | 1,906.00 | 1,906.00 | 2.42% | 4,083 |
| Apr 16, 2026 | 1,819.00 | 1,900.00 | 1,794.00 | 1,861.00 | 1,861.00 | 2.31% | 13,394 |
| Apr 15, 2026 | 1,776.00 | 1,840.00 | 1,779.00 | 1,819.00 | 1,819.00 | 2.42% | 121,597 |
| Apr 14, 2026 | 1,750.00 | 1,777.00 | 1,743.00 | 1,776.00 | 1,776.00 | 1.49% | 1,832 |
| Apr 13, 2026 | 1,777.00 | 1,777.00 | 1,731.00 | 1,750.00 | 1,750.00 | 0.92% | 9,673 |
| Apr 10, 2026 | 1,727.00 | 1,740.00 | 1,727.00 | 1,734.00 | 1,702.40 | 0.41% | 2,775 |
| Apr 9, 2026 | 1,672.00 | 1,765.00 | 1,650.00 | 1,727.00 | 1,695.53 | 3.29% | 5,666 |
| Apr 6, 2026 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,641.53 | - | 4 |
| Apr 3, 2026 | 1,666.00 | 1,699.00 | 1,650.00 | 1,672.00 | 1,641.53 | 0.36% | 2,126 |
| Mar 31, 2026 | 1,617.00 | 1,687.00 | 1,582.00 | 1,666.00 | 1,635.64 | 3.03% | 10,478 |
| Mar 30, 2026 | 1,699.00 | 1,699.00 | 1,581.00 | 1,617.00 | 1,587.53 | 0.68% | 743 |
| Mar 27, 2026 | 1,551.00 | 1,630.00 | 1,586.00 | 1,606.00 | 1,576.73 | 3.55% | 7,684 |
| Mar 26, 2026 | 1,564.00 | 1,600.00 | 1,520.00 | 1,551.00 | 1,522.73 | -0.83% | 6,210 |
| Mar 25, 2026 | 1,541.00 | 1,586.00 | 1,505.00 | 1,564.00 | 1,535.50 | 1.49% | 2,806 |
| Mar 24, 2026 | 1,506.00 | 1,550.00 | 1,530.00 | 1,541.00 | 1,512.92 | 2.32% | 2,186 |
| Mar 23, 2026 | 1,506.00 | 1,530.00 | 1,450.00 | 1,506.00 | 1,478.56 | - | 3,425 |
| Mar 20, 2026 | 1,491.00 | 1,511.00 | 1,485.00 | 1,506.00 | 1,478.56 | 1.01% | 6,165 |
| Mar 19, 2026 | 1,457.00 | 1,500.00 | 1,457.00 | 1,491.00 | 1,463.83 | 2.33% | 252,196 |
| Mar 18, 2026 | 1,450.00 | 1,500.00 | 1,440.00 | 1,457.00 | 1,430.45 | 0.48% | 4,207 |
| Mar 17, 2026 | 1,450.00 | 1,525.00 | 1,410.00 | 1,450.00 | 1,423.58 | - | 36,342 |
| Mar 16, 2026 | 1,450.00 | 1,478.00 | 1,440.00 | 1,450.00 | 1,423.58 | - | 31,273 |
| Mar 13, 2026 | 1,507.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,423.58 | -3.78% | 200 |
| Mar 12, 2026 | 1,549.00 | 1,530.00 | 1,503.00 | 1,507.00 | 1,479.54 | -2.71% | 2,129 |
| Mar 11, 2026 | 1,549.00 | 1,549.00 | 1,501.00 | 1,549.00 | 1,520.77 | - | 7,228 |
| Mar 10, 2026 | 1,548.00 | 1,549.00 | 1,510.00 | 1,549.00 | 1,520.77 | 0.06% | 1,227 |
| Mar 9, 2026 | 1,544.00 | 1,550.00 | 1,495.00 | 1,548.00 | 1,519.79 | 0.26% | 6,819 |
| Mar 6, 2026 | 1,561.00 | 1,571.00 | 1,540.00 | 1,544.00 | 1,515.86 | -1.09% | 2,129 |
| Mar 5, 2026 | 1,576.00 | 1,595.00 | 1,520.00 | 1,561.00 | 1,532.55 | -0.95% | 447 |
| Mar 4, 2026 | 1,576.00 | 1,576.00 | 1,573.00 | 1,576.00 | 1,547.28 | - | 4,397 |
| Mar 2, 2026 | 1,576.00 | 1,625.00 | 1,576.00 | 1,576.00 | 1,547.28 | - | 3,596 |
| Feb 27, 2026 | 1,543.00 | 1,578.00 | 1,521.00 | 1,576.00 | 1,547.28 | 2.14% | 14,439 |
| Feb 26, 2026 | 1,541.00 | 1,576.00 | 1,541.00 | 1,543.00 | 1,514.88 | 0.13% | 2,852 |
| Feb 25, 2026 | 1,508.00 | 1,543.00 | 1,509.00 | 1,541.00 | 1,512.92 | 2.19% | 1,934 |
| Feb 24, 2026 | 1,500.00 | 1,532.00 | 1,490.00 | 1,508.00 | 1,480.52 | 0.53% | 35 |
| Feb 23, 2026 | 1,519.00 | 1,519.00 | 1,496.00 | 1,500.00 | 1,472.66 | -1.25% | 5,665 |
| Feb 20, 2026 | 1,497.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,491.32 | 1.47% | 150 |
| Feb 19, 2026 | 1,562.00 | 1,538.00 | 1,482.00 | 1,497.00 | 1,469.72 | -4.16% | 2,101 |
| Feb 18, 2026 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,533.53 | - | 1 |
| Feb 17, 2026 | 1,568.00 | 1,560.00 | 1,560.00 | 1,562.00 | 1,533.53 | -0.38% | 103 |
| Feb 16, 2026 | 1,543.00 | 1,582.00 | 1,540.00 | 1,568.00 | 1,539.43 | 1.62% | 2,208 |
| Feb 13, 2026 | 1,515.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,514.88 | 1.85% | 1,009 |
| Feb 12, 2026 | 1,481.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,487.39 | 2.30% | 383 |
| Feb 11, 2026 | 1,490.00 | 1,495.00 | 1,480.00 | 1,481.00 | 1,454.01 | -0.60% | 2,614 |
| Feb 10, 2026 | 1,510.00 | 1,519.00 | 1,446.00 | 1,490.00 | 1,462.85 | -1.32% | 7,937 |
| Feb 9, 2026 | 1,523.00 | 1,510.00 | 1,462.00 | 1,510.00 | 1,482.48 | -0.85% | 7,909 |
| Feb 6, 2026 | 1,557.00 | 1,557.00 | 1,450.00 | 1,523.00 | 1,495.25 | -2.18% | 1,779 |
| Feb 5, 2026 | 1,592.00 | 1,560.00 | 1,524.00 | 1,557.00 | 1,528.63 | -2.20% | 3,846 |
| Feb 4, 2026 | 1,602.00 | 1,650.00 | 1,571.00 | 1,592.00 | 1,562.99 | -0.62% | 13,823 |
| Feb 3, 2026 | 1,600.00 | 1,638.00 | 1,582.00 | 1,602.00 | 1,572.81 | 0.13% | 10,537 |
| Feb 2, 2026 | 1,549.00 | 1,622.00 | 1,584.00 | 1,600.00 | 1,570.84 | 3.29% | 432 |
| Jan 30, 2026 | 1,562.00 | 1,550.00 | 1,549.00 | 1,549.00 | 1,520.77 | -0.83% | 2,246 |
| Jan 29, 2026 | 1,582.00 | 1,617.00 | 1,550.00 | 1,562.00 | 1,533.53 | -1.26% | 8,596 |
| Jan 28, 2026 | 1,575.00 | 1,597.00 | 1,527.00 | 1,582.00 | 1,553.17 | 0.44% | 5,177 |
| Jan 27, 2026 | 1,564.00 | 1,598.00 | 1,544.00 | 1,575.00 | 1,546.30 | 0.70% | 689 |
| Jan 26, 2026 | 1,548.00 | 1,623.00 | 1,549.00 | 1,564.00 | 1,535.50 | 1.03% | 6,628 |
| Jan 23, 2026 | 1,506.00 | 1,699.00 | 1,505.00 | 1,548.00 | 1,519.79 | 2.79% | 3,263 |
| Jan 22, 2026 | 1,465.00 | 1,510.00 | 1,459.00 | 1,506.00 | 1,478.56 | 2.80% | 20,141 |
| Jan 21, 2026 | 1,488.00 | 1,555.00 | 1,448.00 | 1,465.00 | 1,438.30 | -1.55% | 74,277 |
| Jan 20, 2026 | 1,347.00 | 1,550.00 | 1,300.00 | 1,488.00 | 1,460.88 | 10.47% | 560,915 |
| Jan 19, 2026 | 1,346.00 | 1,400.00 | 1,345.00 | 1,347.00 | 1,322.45 | 0.07% | 4,068 |
| Jan 16, 2026 | 1,307.00 | 1,348.00 | 1,337.00 | 1,346.00 | 1,321.47 | 2.98% | 238 |
| Jan 15, 2026 | 1,336.00 | 1,340.00 | 1,300.00 | 1,307.00 | 1,283.18 | -2.17% | 53,515 |
| Jan 14, 2026 | 1,392.00 | 1,450.00 | 1,328.00 | 1,336.00 | 1,311.65 | -4.02% | 15,479 |
| Jan 13, 2026 | 1,417.00 | 1,421.00 | 1,380.00 | 1,392.00 | 1,366.63 | -1.76% | 2,723 |
| Jan 12, 2026 | 1,455.00 | 1,469.00 | 1,403.00 | 1,417.00 | 1,391.18 | -2.61% | 4,453 |
| Jan 9, 2026 | 1,492.00 | 1,478.00 | 1,444.00 | 1,455.00 | 1,428.48 | -2.48% | 2,831 |
| Jan 8, 2026 | 1,470.00 | 1,503.00 | 1,488.00 | 1,492.00 | 1,464.81 | 1.50% | 1,238 |
| Jan 7, 2026 | 1,438.00 | 1,470.00 | 1,414.00 | 1,470.00 | 1,443.21 | 2.23% | 7,546 |
| Jan 6, 2026 | 1,372.00 | 1,440.00 | 1,434.00 | 1,438.00 | 1,411.79 | 4.81% | 283 |
| Jan 5, 2026 | 1,334.00 | 1,428.00 | 1,364.00 | 1,372.00 | 1,347.00 | 2.85% | 3,461 |
| Jan 1, 2026 | 1,325.00 | 1,370.00 | 1,325.00 | 1,334.00 | 1,309.69 | 0.68% | 967 |
| Dec 31, 2025 | 1,295.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,300.85 | 2.32% | 371 |
| Dec 30, 2025 | 1,341.00 | 1,310.00 | 1,288.00 | 1,295.00 | 1,271.40 | -3.43% | 1,590 |
| Dec 29, 2025 | 1,330.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,316.56 | 0.83% | 250 |
| Dec 28, 2025 | 1,308.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,305.76 | 1.68% | 203 |
| Dec 25, 2025 | 1,310.00 | 1,310.00 | 1,300.00 | 1,308.00 | 1,284.16 | -0.15% | 526 |
| Dec 24, 2025 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,286.13 | -2.24% | 162 |
| Dec 23, 2025 | 1,279.00 | 1,341.00 | 1,335.00 | 1,340.00 | 1,315.58 | 4.77% | 461 |
| Dec 22, 2025 | 1,341.00 | 1,341.00 | 1,270.00 | 1,279.00 | 1,255.69 | -4.62% | 5,514 |
| Dec 21, 2025 | 1,290.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,316.56 | 3.95% | 200 |
| Dec 18, 2025 | 1,330.00 | 1,294.00 | 1,290.00 | 1,290.00 | 1,266.49 | -3.01% | 24,940 |
| Dec 17, 2025 | 1,302.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,305.76 | 2.15% | 234 |
| Dec 16, 2025 | 1,299.00 | 1,341.00 | 1,300.00 | 1,302.00 | 1,278.27 | 0.23% | 8,750 |
| Dec 15, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,275.33 | - | 1 |
| Dec 14, 2025 | 1,296.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,275.33 | 0.23% | 301 |
| Dec 11, 2025 | 1,274.00 | 1,300.00 | 1,250.00 | 1,296.00 | 1,272.38 | 1.73% | 44,688 |
| Dec 10, 2025 | 1,274.00 | 1,268.00 | 1,268.00 | 1,274.00 | 1,250.78 | - | 5 |
| Dec 9, 2025 | 1,275.00 | 1,275.00 | 1,270.00 | 1,274.00 | 1,250.78 | -0.08% | 467 |
| Dec 8, 2025 | 1,236.00 | 1,276.00 | 1,212.00 | 1,275.00 | 1,251.76 | 3.16% | 4,095 |
| Dec 7, 2025 | 1,276.00 | 1,275.00 | 1,230.00 | 1,236.00 | 1,213.48 | -3.13% | 3,488 |
| Dec 4, 2025 | 1,258.00 | 1,285.00 | 1,285.00 | 1,276.00 | 1,252.75 | 1.43% | 100 |
| Dec 3, 2025 | 1,258.00 | 1,289.00 | 1,289.00 | 1,258.00 | 1,235.07 | - | 1 |
| Dec 2, 2025 | 1,305.00 | 1,288.00 | 1,255.00 | 1,258.00 | 1,235.07 | -3.60% | 1,649 |
| Dec 1, 2025 | 1,309.00 | 1,380.00 | 1,292.00 | 1,305.00 | 1,281.22 | -0.31% | 7,324 |
| Nov 30, 2025 | 1,268.00 | 1,309.00 | 1,278.00 | 1,309.00 | 1,285.15 | 3.23% | 6,329 |