Skip to main content
Salomon A. Angel Ltd. (TLV:ANGL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,096.00
-17.00 (-0.80%)
Apr 29, 2026, 10:49 AM IDT

Salomon A. Angel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,104.002,126.002,126.002,113.002,113.000.43%43
Apr 27, 20262,170.002,170.002,095.002,104.002,104.00-3.04%96,762
Apr 24, 20262,126.002,172.002,126.002,170.002,170.002.07%649
Apr 23, 20262,098.002,144.002,098.002,126.002,126.001.33%994
Apr 20, 20262,045.002,141.002,071.002,098.002,098.002.59%6,132
Apr 17, 20262,051.002,051.002,011.002,045.002,045.00-0.29%26,991
Apr 16, 20262,001.002,085.002,005.002,051.002,051.002.50%2,448
Apr 15, 20261,981.002,044.002,000.002,001.002,001.001.01%2,645
Apr 14, 20261,984.002,030.001,980.001,981.001,981.00-0.15%13,472
Apr 13, 20261,883.002,011.001,883.001,984.001,984.005.36%20,057
Apr 10, 20261,931.001,950.001,860.001,883.001,883.00-2.49%1,996
Apr 9, 20261,890.001,959.001,890.001,931.001,931.002.17%2,897
Apr 6, 20261,867.001,908.001,908.001,890.001,890.001.23%63
Apr 3, 20261,809.001,869.001,810.001,867.001,867.003.21%235
Mar 31, 20261,745.001,902.001,745.001,809.001,809.003.67%6,368
Mar 30, 20261,839.001,839.001,715.001,745.001,745.00-3.06%5,897
Mar 27, 20261,872.001,850.001,799.001,800.001,800.00-3.85%8,340
Mar 26, 20261,930.001,967.001,851.001,872.001,872.00-3.06%4,347
Mar 25, 20261,947.001,970.001,850.001,931.001,931.00-0.82%15,343
Mar 24, 20262,034.002,002.001,900.001,947.001,947.00-4.28%5,314
Mar 23, 20262,170.002,170.001,999.002,034.002,034.00-4.73%6,887
Mar 20, 20262,200.002,210.002,086.002,135.002,135.00-1.75%8,279
Mar 19, 20262,157.002,252.002,153.002,173.002,173.000.74%18,835
Mar 18, 20261,999.002,229.001,999.002,157.002,157.007.90%5,746
Mar 17, 20261,984.002,000.001,999.001,999.001,999.000.76%149
Mar 16, 20261,980.002,100.001,963.001,984.001,984.00-3.55%2,514
Mar 13, 20262,063.002,073.001,980.002,057.002,057.00-0.29%834
Mar 12, 20262,152.002,152.002,010.002,063.002,063.00-4.14%4,456
Mar 11, 20262,341.002,290.002,139.002,152.002,152.00-8.07%3,155
Mar 10, 20262,261.002,341.002,261.002,341.002,341.003.54%385
Mar 9, 20262,261.002,261.002,261.002,261.002,261.00-40
Mar 6, 20262,328.002,328.002,258.002,261.002,261.00-2.12%1,893
Mar 5, 20262,328.002,364.002,300.002,310.002,310.00-0.77%2,136
Mar 4, 20262,303.002,395.002,300.002,328.002,328.001.09%378
Mar 2, 20262,303.002,427.002,278.002,303.002,303.00-5.69%3,686
Feb 27, 20262,626.002,500.002,395.002,442.002,442.00-7.01%2,657
Feb 26, 20262,693.002,572.002,572.002,626.002,626.00-2.49%37
Feb 25, 20262,754.002,694.002,690.002,693.002,693.00-2.21%181
Feb 24, 20262,815.002,754.002,754.002,754.002,754.00-2.17%300
Feb 23, 20262,850.002,850.002,649.002,815.002,815.003.68%558
Feb 20, 20262,797.002,728.002,652.002,715.002,715.00-2.93%145
Feb 19, 20262,862.002,862.002,666.002,797.002,797.00-0.32%938
Feb 18, 20262,879.002,816.002,700.002,806.002,806.00-2.54%146
Feb 17, 20262,896.002,896.002,738.002,879.002,879.000.95%432
Feb 16, 20262,852.002,852.002,852.002,852.002,852.00-121
Feb 13, 20262,852.002,852.002,852.002,852.002,852.00-12
Feb 12, 20262,908.002,908.002,754.002,852.002,852.000.21%896
Feb 11, 20263,055.003,055.002,630.002,846.002,846.008.38%708
Feb 10, 20262,629.002,600.002,600.002,626.002,626.00-0.11%6
Feb 9, 20262,691.002,779.002,450.002,629.002,629.00-2.30%4,169
Feb 6, 20262,691.002,691.002,691.002,691.002,691.00-34
Feb 5, 20262,754.002,749.002,680.002,691.002,691.00-2.29%862
Feb 4, 20262,879.002,800.002,718.002,754.002,754.00-4.34%217
Feb 3, 20262,941.002,900.002,875.002,879.002,879.00-2.11%383
Feb 2, 20262,997.003,011.002,728.002,941.002,941.00-1.87%495
Jan 30, 20263,076.003,009.002,942.002,997.002,997.00-2.57%135
Jan 29, 20263,049.003,076.003,076.003,076.003,076.000.89%109
Jan 28, 20263,049.003,049.003,049.003,049.003,049.00-66
Jan 27, 20263,050.003,051.003,004.003,049.003,049.00-2,945
Jan 26, 20263,050.003,050.003,048.003,049.003,049.00-0.03%339
Jan 23, 20263,082.003,052.003,050.003,050.003,050.00-1.04%484
Jan 22, 20263,061.003,118.003,054.003,082.003,082.000.69%366
Jan 21, 20263,110.003,110.002,831.003,061.003,061.00-1.58%651
Jan 20, 20263,110.003,110.003,110.003,110.003,110.00-86
Jan 19, 20263,102.003,110.003,110.003,110.003,110.000.26%130
Jan 16, 20263,102.003,102.003,102.003,102.003,102.00-18
Jan 15, 20263,061.003,119.003,060.003,102.003,102.001.34%942
Jan 14, 20263,059.003,080.003,030.003,061.003,061.001.02%3,719
Jan 13, 20262,997.003,050.002,997.003,030.003,030.003.31%438
Jan 12, 20262,934.002,990.002,843.002,933.002,933.004.97%1,385
Jan 9, 20262,799.002,892.002,719.002,794.002,794.005.31%1,163
Jan 8, 20262,571.002,890.002,418.002,653.002,653.003.19%2,404
Jan 7, 20262,524.002,631.002,524.002,571.002,571.001.86%314
Jan 6, 20262,524.002,524.002,524.002,524.002,524.00-177
Jan 5, 20262,536.002,549.002,484.002,524.002,524.00-0.47%646
Jan 1, 20262,564.002,564.002,497.002,536.002,536.00-1.09%394
Dec 31, 20252,674.002,600.002,514.002,564.002,564.00-4.11%1,269
Dec 30, 20252,696.002,696.002,550.002,674.002,674.00-0.82%3,262
Dec 29, 20252,737.002,730.002,677.002,696.002,696.00-1.50%361
Dec 28, 20252,818.002,818.002,677.002,737.002,737.00-2.87%406
Dec 25, 20252,801.002,825.002,812.002,818.002,818.000.61%315
Dec 24, 20252,800.002,808.002,799.002,801.002,801.000.04%103
Dec 23, 20252,847.002,847.002,785.002,800.002,800.00-1.65%567
Dec 22, 20252,860.002,869.002,799.002,847.002,847.00-0.45%5,749
Dec 21, 20252,850.002,860.002,855.002,860.002,860.000.35%274
Dec 18, 20252,854.002,875.002,797.002,850.002,850.00-0.14%3,240
Dec 17, 20252,892.002,843.002,843.002,854.002,854.00-1.31%51
Dec 16, 20252,900.002,892.002,892.002,892.002,892.00-0.28%550
Dec 15, 20252,903.002,900.002,900.002,900.002,900.00-0.10%101
Dec 14, 20252,918.002,918.002,893.002,903.002,903.00-0.51%112
Dec 11, 20252,923.002,923.002,893.002,918.002,918.00-0.17%553
Dec 10, 20252,980.002,927.002,915.002,923.002,923.00-1.91%256
Dec 9, 20253,002.002,975.002,975.002,980.002,980.00-0.73%53
Dec 8, 20253,018.002,960.002,960.003,002.003,002.00-0.53%18
Dec 7, 20253,018.003,018.003,018.003,018.003,018.00-49
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