Skip to main content
Salomon A. Angel Ltd. (TLV:ANGL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,018.00
+34.00 (1.14%)
At close: Dec 4, 2025

Salomon A. Angel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,984.003,025.002,984.003,018.003,018.001.14%399
Dec 3, 20253,042.003,012.002,976.002,984.002,984.00-1.91%251
Dec 2, 20253,092.003,092.003,025.003,042.003,042.00-1.62%57
Dec 1, 20253,092.003,092.003,092.003,092.003,092.00-28
Nov 30, 20253,099.003,099.002,950.003,092.003,092.005.71%732
Nov 27, 20252,942.002,925.002,924.002,925.002,925.00-0.58%1,489
Nov 26, 20252,942.002,942.002,942.002,942.002,942.00-69
Nov 25, 20252,950.002,950.002,938.002,942.002,942.001.13%599
Nov 24, 20253,010.002,978.002,900.002,909.002,909.00-3.36%2,080
Nov 23, 20253,022.003,022.002,975.003,010.003,010.001.18%267
Nov 20, 20252,975.002,975.002,975.002,975.002,975.00-591
Nov 19, 20253,001.002,975.002,975.002,975.002,975.00-0.87%171
Nov 18, 20253,031.003,031.003,000.003,001.003,001.00-1.61%700
Nov 17, 20253,111.003,050.003,050.003,050.003,050.00-1.96%237
Nov 16, 20253,072.003,119.003,087.003,111.003,111.001.27%447
Nov 13, 20253,100.003,100.003,049.003,072.003,072.000.20%626
Nov 12, 20253,134.003,066.003,066.003,066.003,066.00-2.17%287
Nov 11, 20253,135.003,135.003,116.003,134.003,134.00-0.32%311
Nov 10, 20253,304.003,232.003,070.003,144.003,144.00-4.84%1,536
Nov 9, 20253,430.003,430.003,250.003,304.003,304.00-3.67%2,975
Nov 6, 20252,949.003,430.002,930.003,430.003,430.0016.31%5,917
Nov 5, 20253,000.002,974.002,920.002,949.002,949.00-1.70%2,010
Nov 4, 20253,025.003,000.003,000.003,000.003,000.00-0.83%372
Nov 3, 20253,042.003,025.003,025.003,025.003,025.00-0.56%71
Nov 2, 20253,054.003,054.002,964.003,042.003,042.00-0.39%297
Oct 30, 20253,050.003,100.003,019.003,054.003,054.002.31%1,391
Oct 29, 20253,017.003,050.002,922.002,985.002,985.00-1.06%278
Oct 28, 20253,119.003,060.003,002.003,017.003,017.00-3.27%391
Oct 27, 20253,119.003,119.003,119.003,119.003,119.00-36
Oct 26, 20253,050.003,119.003,119.003,119.003,119.002.26%135
Oct 23, 20253,074.003,050.003,050.003,050.003,050.00-0.78%211
Oct 22, 20253,074.003,074.003,028.003,074.003,074.00-1,462
Oct 21, 20253,119.003,119.002,964.003,074.003,074.000.36%141
Oct 20, 20253,119.003,119.003,001.003,063.003,063.000.13%994
Oct 19, 20253,163.003,178.003,057.003,059.003,059.00-1.16%3,318
Oct 16, 20253,170.003,124.003,060.003,095.003,095.00-2.37%235
Oct 15, 20253,199.003,199.003,077.003,170.003,170.002.06%912
Oct 12, 20253,206.003,192.003,029.003,106.003,106.00-3.12%304
Oct 9, 20253,250.003,249.003,181.003,206.003,206.00-1.35%480
Oct 8, 20253,250.003,250.003,250.003,250.003,250.00-35
Oct 5, 20253,335.003,335.003,133.003,250.003,250.00-0.43%937
Sep 30, 20253,323.003,323.003,227.003,264.003,264.004.11%678
Sep 29, 20253,219.003,222.003,057.003,135.003,135.00-2.61%561
Sep 28, 20253,206.003,222.003,216.003,219.003,219.000.41%576
Sep 25, 20253,222.003,222.003,199.003,206.003,206.001.68%556
Sep 21, 20253,165.003,197.003,072.003,153.003,153.00-0.38%619
Sep 18, 20253,263.003,263.003,100.003,165.003,165.00-1.06%232
Sep 17, 20253,198.003,199.003,199.003,199.003,199.000.03%223
Sep 16, 20253,232.003,198.003,198.003,198.003,198.00-1.05%356
Sep 15, 20253,364.003,364.003,114.003,232.003,232.00-1.82%968
Sep 14, 20253,313.003,314.003,242.003,292.003,292.00-0.63%346
Sep 11, 20253,359.003,359.003,200.003,313.003,313.000.79%676
Sep 10, 20253,217.003,287.003,287.003,287.003,287.002.18%169
Sep 9, 20253,262.003,262.003,170.003,217.003,217.001.58%1,360
Sep 8, 20253,188.003,259.003,098.003,167.003,167.001.51%516
Sep 7, 20253,284.003,120.003,120.003,120.003,120.00-4.99%85
Sep 4, 20253,384.003,368.003,200.003,284.003,284.00-2.96%338
Sep 3, 20253,386.003,400.003,369.003,384.003,384.000.45%44
Sep 2, 20253,446.003,400.003,268.003,369.003,369.00-2.23%182
Sep 1, 20253,446.003,446.003,446.003,446.003,446.00-54
Aug 31, 20253,463.003,410.003,410.003,446.003,446.00-0.49%22
Aug 28, 20253,324.003,488.003,324.003,463.003,463.004.62%3,212
Aug 27, 20253,233.003,324.003,265.003,310.003,310.002.38%93
Aug 26, 20253,294.003,251.003,163.003,233.003,233.00-1.85%383
Aug 25, 20253,290.003,324.003,288.003,294.003,294.002.27%374
Aug 24, 20253,324.003,253.003,103.003,221.003,221.00-3.10%122
Aug 21, 20253,313.003,324.003,324.003,324.003,324.000.33%100
Aug 20, 20253,323.003,323.003,290.003,313.003,313.000.30%422
Aug 19, 20253,285.003,318.003,285.003,303.003,303.002.74%219
Aug 18, 20253,219.003,222.003,203.003,215.003,215.002.06%337
Aug 17, 20253,150.003,150.003,150.003,150.003,150.002.41%554
Aug 14, 20252,998.003,117.002,956.003,076.003,076.002.60%1,663
Aug 13, 20253,006.003,063.002,824.002,998.002,998.003.74%1,361
Aug 12, 20253,006.003,006.002,860.002,890.002,890.00-3.86%931
Aug 11, 20253,035.003,035.003,001.003,006.003,006.000.03%342
Aug 10, 20253,066.003,066.002,882.003,005.003,005.000.17%785
Aug 7, 20253,010.003,000.003,000.003,000.003,000.00-0.33%389
Aug 6, 20253,086.003,010.003,010.003,010.003,010.00-2.46%108
Aug 5, 20253,150.003,149.003,024.003,086.003,086.00-2.03%1,098
Aug 4, 20253,197.003,150.003,149.003,150.003,150.00-1.47%1,010
Jul 31, 20253,207.003,197.003,197.003,197.003,197.00-0.31%184
Jul 30, 20253,324.003,324.003,200.003,207.003,207.00-2.34%2,350
Jul 29, 20253,463.003,322.003,207.003,284.003,284.00-5.17%294
Jul 28, 20253,475.003,475.003,453.003,463.003,463.001.82%666
Jul 27, 20253,420.003,420.003,366.003,401.003,401.001.52%232
Jul 24, 20253,350.003,350.003,349.003,350.003,350.000.60%2,189
Jul 23, 20253,353.003,330.003,299.003,330.003,330.00-0.69%2,981
Jul 22, 20253,460.003,460.003,303.003,353.003,353.00-2.33%1,811
Jul 21, 20253,636.003,636.003,407.003,433.003,433.00-5.58%519
Jul 20, 20253,571.003,700.003,570.003,636.003,636.004.03%663
Jul 17, 20253,516.003,438.003,438.003,495.003,495.00-0.60%15
Jul 16, 20253,516.003,516.003,516.003,516.003,516.00-664
Jul 15, 20253,516.003,516.003,516.003,516.003,516.00-690
Jul 14, 20253,525.003,475.003,475.003,516.003,516.00-0.26%10
Jul 13, 20253,528.003,502.003,502.003,525.003,525.00-0.09%7
Jul 10, 20253,528.003,528.003,528.003,528.003,528.00-40
Jul 9, 20253,600.003,528.003,527.003,528.003,528.00-2.00%193
Jul 8, 20253,600.003,600.003,600.003,600.003,600.00-85
Jul 7, 20253,600.003,600.003,600.003,600.003,600.00-121
Jul 6, 20253,600.003,600.003,600.003,600.003,600.00-4