Atreyu Capital Markets Ltd (TLV:ATRY)
Israel
· Delayed Price · Currency is ILS · Price in ILA 7,543.00
-260.00 (-3.33%)
At close: Mar 6, 2026
Atreyu Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7,470.00 | 7,803.00 | 7,425.00 | 7,803.00 | 7,803.00 | 4.46% | 26,529 |
| Mar 4, 2026 | 7,300.00 | 7,470.00 | 7,194.00 | 7,470.00 | 7,470.00 | 3.22% | 18,706 |
| Mar 2, 2026 | 7,100.00 | 7,343.00 | 7,100.00 | 7,237.00 | 7,237.00 | 2.90% | 17,757 |
| Feb 27, 2026 | 7,100.00 | 7,173.00 | 6,952.00 | 7,033.00 | 7,033.00 | -0.94% | 9,004 |
| Feb 26, 2026 | 7,115.00 | 7,228.00 | 7,011.00 | 7,100.00 | 7,100.00 | -0.21% | 21,736 |
| Feb 25, 2026 | 7,274.00 | 7,274.00 | 7,001.00 | 7,115.00 | 7,115.00 | -2.19% | 37,902 |
| Feb 24, 2026 | 7,381.00 | 7,457.00 | 7,221.00 | 7,274.00 | 7,274.00 | -1.45% | 16,252 |
| Feb 23, 2026 | 7,479.00 | 7,581.00 | 7,354.00 | 7,381.00 | 7,381.00 | -1.31% | 20,354 |
| Feb 20, 2026 | 7,471.00 | 7,596.00 | 7,435.00 | 7,479.00 | 7,479.00 | 0.11% | 5,917 |
| Feb 19, 2026 | 7,548.00 | 7,550.00 | 7,336.00 | 7,471.00 | 7,471.00 | -1.02% | 31,313 |
| Feb 18, 2026 | 7,680.00 | 7,703.00 | 7,520.00 | 7,548.00 | 7,548.00 | -1.72% | 35,747 |
| Feb 17, 2026 | 7,900.00 | 7,909.00 | 7,609.00 | 7,680.00 | 7,680.00 | -2.78% | 44,284 |
| Feb 16, 2026 | 8,399.00 | 8,480.00 | 7,868.00 | 7,900.00 | 7,900.00 | -4.93% | 50,508 |
| Feb 13, 2026 | 8,412.00 | 8,412.00 | 8,274.00 | 8,310.00 | 8,310.00 | -1.21% | 63,028 |
| Feb 12, 2026 | 8,424.00 | 8,616.00 | 8,290.00 | 8,412.00 | 8,412.00 | -0.14% | 17,527 |
| Feb 11, 2026 | 8,530.00 | 8,572.00 | 8,378.00 | 8,424.00 | 8,424.00 | -1.24% | 9,000 |
| Feb 10, 2026 | 8,407.00 | 8,530.00 | 8,200.00 | 8,530.00 | 8,530.00 | 1.46% | 12,502 |
| Feb 9, 2026 | 8,549.00 | 8,549.00 | 8,295.00 | 8,407.00 | 8,407.00 | 1.90% | 8,862 |
| Feb 6, 2026 | 8,250.00 | 8,315.00 | 8,173.00 | 8,250.00 | 8,250.00 | - | 41,714 |
| Feb 5, 2026 | 8,438.00 | 8,548.00 | 8,222.00 | 8,250.00 | 8,250.00 | -2.23% | 158,075 |
| Feb 4, 2026 | 8,460.00 | 8,520.00 | 8,385.00 | 8,438.00 | 8,438.00 | -0.26% | 32,009 |
| Feb 3, 2026 | 8,315.00 | 8,480.00 | 8,270.00 | 8,460.00 | 8,460.00 | 1.74% | 57,782 |
| Feb 2, 2026 | 8,021.00 | 8,317.00 | 8,020.00 | 8,315.00 | 8,315.00 | 0.67% | 41,481 |
| Jan 30, 2026 | 8,400.00 | 8,400.00 | 8,223.00 | 8,260.00 | 8,260.00 | 0.29% | 80,041 |
| Jan 29, 2026 | 8,290.00 | 8,388.00 | 7,850.00 | 8,236.00 | 8,236.00 | -1.48% | 25,222 |
| Jan 28, 2026 | 8,308.00 | 8,503.00 | 8,300.00 | 8,360.00 | 8,360.00 | 0.63% | 65,731 |
| Jan 27, 2026 | 8,475.00 | 8,375.00 | 8,260.00 | 8,308.00 | 8,308.00 | -1.97% | 27,597 |
| Jan 26, 2026 | 8,272.00 | 8,475.00 | 8,100.00 | 8,475.00 | 8,475.00 | 2.45% | 26,795 |
| Jan 23, 2026 | 8,390.00 | 8,390.00 | 8,052.00 | 8,272.00 | 8,272.00 | 0.80% | 22,167 |
| Jan 22, 2026 | 8,300.00 | 8,541.00 | 8,165.00 | 8,206.00 | 8,206.00 | -1.13% | 74,198 |
| Jan 21, 2026 | 8,432.00 | 8,523.00 | 8,147.00 | 8,300.00 | 8,300.00 | -1.57% | 33,738 |
| Jan 20, 2026 | 8,350.00 | 8,468.00 | 8,192.00 | 8,432.00 | 8,432.00 | 0.98% | 21,141 |
| Jan 19, 2026 | 8,510.00 | 8,510.00 | 8,311.00 | 8,350.00 | 8,350.00 | -1.88% | 14,549 |
| Jan 16, 2026 | 8,536.00 | 8,639.00 | 8,497.00 | 8,510.00 | 8,510.00 | -0.30% | 11,360 |
| Jan 15, 2026 | 8,670.00 | 8,540.00 | 8,438.00 | 8,536.00 | 8,536.00 | -1.55% | 13,256 |
| Jan 14, 2026 | 8,492.00 | 8,822.00 | 8,408.00 | 8,670.00 | 8,670.00 | 2.10% | 23,708 |
| Jan 13, 2026 | 8,636.00 | 8,636.00 | 8,463.00 | 8,492.00 | 8,492.00 | -1.67% | 13,034 |
| Jan 12, 2026 | 8,639.00 | 8,639.00 | 8,447.00 | 8,636.00 | 8,636.00 | -0.03% | 10,978 |
| Jan 9, 2026 | 8,595.00 | 8,692.00 | 8,550.00 | 8,639.00 | 8,639.00 | 0.51% | 13,882 |
| Jan 8, 2026 | 8,690.00 | 8,785.00 | 8,461.00 | 8,595.00 | 8,595.00 | -1.09% | 19,051 |
| Jan 7, 2026 | 8,998.00 | 8,998.00 | 8,648.00 | 8,690.00 | 8,690.00 | -1.81% | 17,199 |
| Jan 6, 2026 | 8,949.00 | 9,005.00 | 8,795.00 | 8,850.00 | 8,850.00 | -1.11% | 22,830 |
| Jan 5, 2026 | 8,693.00 | 8,957.00 | 8,693.00 | 8,949.00 | 8,949.00 | 2.94% | 26,099 |
| Jan 1, 2026 | 8,600.00 | 8,920.00 | 8,566.00 | 8,693.00 | 8,693.00 | 1.08% | 15,417 |
| Dec 31, 2025 | 8,653.00 | 8,740.00 | 8,455.00 | 8,600.00 | 8,600.00 | -0.61% | 51,766 |
| Dec 30, 2025 | 8,700.00 | 8,977.00 | 8,613.00 | 8,653.00 | 8,653.00 | -0.54% | 66,592 |
| Dec 29, 2025 | 8,700.00 | 8,979.00 | 8,560.00 | 8,700.00 | 8,700.00 | - | 757,241 |
| Dec 28, 2025 | 8,935.00 | 9,114.00 | 8,700.00 | 8,700.00 | 8,700.00 | -2.63% | 12,120 |
| Dec 25, 2025 | 9,497.00 | 9,450.00 | 8,866.00 | 8,935.00 | 8,935.00 | -5.92% | 24,172 |
| Dec 24, 2025 | 9,530.00 | 9,612.00 | 9,208.00 | 9,497.00 | 9,497.00 | -0.35% | 18,266 |
| Dec 23, 2025 | 9,621.00 | 9,898.00 | 9,405.00 | 9,530.00 | 9,530.00 | -0.95% | 16,908 |
| Dec 22, 2025 | 9,633.00 | 9,751.00 | 9,450.00 | 9,621.00 | 9,621.00 | -0.12% | 8,677 |
| Dec 21, 2025 | 9,484.00 | 9,700.00 | 9,300.00 | 9,633.00 | 9,633.00 | 1.57% | 7,042 |
| Dec 18, 2025 | 9,372.00 | 9,794.00 | 9,185.00 | 9,484.00 | 9,484.00 | 1.20% | 20,495 |
| Dec 17, 2025 | 8,927.00 | 9,375.00 | 8,927.00 | 9,372.00 | 9,372.00 | 4.98% | 21,316 |
| Dec 16, 2025 | 8,840.00 | 9,009.00 | 8,815.00 | 8,927.00 | 8,927.00 | -0.70% | 38,661 |
| Dec 15, 2025 | 8,910.00 | 9,020.00 | 8,737.00 | 8,990.00 | 8,990.00 | 0.90% | 9,403 |
| Dec 14, 2025 | 9,036.00 | 9,074.00 | 8,832.00 | 8,910.00 | 8,910.00 | -1.39% | 5,928 |
| Dec 11, 2025 | 8,862.00 | 9,050.00 | 8,773.00 | 9,036.00 | 9,036.00 | 1.96% | 10,795 |
| Dec 10, 2025 | 8,999.00 | 8,999.00 | 8,838.00 | 8,862.00 | 8,862.00 | 0.01% | 9,955 |
| Dec 9, 2025 | 9,048.00 | 9,075.00 | 8,828.00 | 8,861.00 | 8,861.00 | -2.07% | 11,501 |
| Dec 8, 2025 | 8,984.00 | 9,069.00 | 8,800.00 | 9,048.00 | 9,048.00 | 0.71% | 13,123 |
| Dec 7, 2025 | 8,680.00 | 9,075.00 | 8,680.00 | 8,984.00 | 8,984.00 | 0.06% | 8,880 |
| Dec 4, 2025 | 8,940.00 | 9,101.00 | 8,850.00 | 8,979.00 | 8,768.45 | -0.01% | 49,814 |
| Dec 3, 2025 | 8,800.00 | 9,072.00 | 8,800.00 | 8,980.00 | 8,769.43 | 2.08% | 73,112 |
| Dec 2, 2025 | 8,463.00 | 8,797.00 | 8,453.00 | 8,797.00 | 8,590.72 | 3.95% | 113,303 |
| Dec 1, 2025 | 8,450.00 | 8,513.00 | 8,260.00 | 8,463.00 | 8,264.55 | 0.15% | 73,929 |
| Nov 30, 2025 | 8,006.00 | 8,495.00 | 8,006.00 | 8,450.00 | 8,251.86 | 7.75% | 393,637 |
| Nov 27, 2025 | 7,650.00 | 7,917.00 | 7,623.00 | 7,842.00 | 7,658.11 | 2.51% | 17,354 |
| Nov 26, 2025 | 7,600.00 | 7,668.00 | 7,534.00 | 7,650.00 | 7,470.62 | 0.66% | 196,581 |
| Nov 25, 2025 | 7,725.00 | 7,758.00 | 7,562.00 | 7,600.00 | 7,421.79 | -1.62% | 8,901 |
| Nov 24, 2025 | 7,605.00 | 7,840.00 | 7,605.00 | 7,725.00 | 7,543.86 | 1.58% | 9,278 |
| Nov 23, 2025 | 7,675.00 | 7,780.00 | 7,600.00 | 7,605.00 | 7,426.67 | -0.91% | 9,689 |
| Nov 20, 2025 | 7,729.00 | 7,790.00 | 7,530.00 | 7,675.00 | 7,495.03 | -0.70% | 7,589 |
| Nov 19, 2025 | 7,741.00 | 7,804.00 | 7,658.00 | 7,729.00 | 7,547.76 | -0.16% | 2,711 |
| Nov 18, 2025 | 7,914.00 | 7,914.00 | 7,700.00 | 7,741.00 | 7,559.48 | -2.19% | 57,143 |
| Nov 17, 2025 | 8,004.00 | 8,004.00 | 7,869.00 | 7,914.00 | 7,728.43 | -1.12% | 4,422 |
| Nov 16, 2025 | 8,027.00 | 8,030.00 | 7,937.00 | 8,004.00 | 7,816.32 | -0.01% | 7,733 |
| Nov 13, 2025 | 8,003.00 | 8,018.00 | 7,950.00 | 8,005.00 | 7,817.29 | 0.02% | 13,348 |
| Nov 12, 2025 | 7,986.00 | 8,022.00 | 7,885.00 | 8,003.00 | 7,815.34 | 0.21% | 18,793 |
| Nov 11, 2025 | 7,989.00 | 8,000.00 | 7,869.00 | 7,986.00 | 7,798.74 | 0.14% | 8,929 |
| Nov 10, 2025 | 7,812.00 | 7,988.00 | 7,786.00 | 7,975.00 | 7,788.00 | 2.09% | 9,214 |
| Nov 9, 2025 | 7,814.00 | 7,859.00 | 7,776.00 | 7,812.00 | 7,628.82 | -0.03% | 3,472 |
| Nov 6, 2025 | 7,920.00 | 8,010.00 | 7,814.00 | 7,814.00 | 7,630.77 | -1.31% | 35,167 |
| Nov 5, 2025 | 7,733.00 | 8,034.00 | 7,683.00 | 7,918.00 | 7,732.33 | 2.39% | 22,116 |
| Nov 4, 2025 | 7,824.00 | 7,840.00 | 7,705.00 | 7,733.00 | 7,551.67 | -1.16% | 7,501 |
| Nov 3, 2025 | 7,700.00 | 7,874.00 | 7,700.00 | 7,824.00 | 7,640.54 | 1.61% | 14,820 |
| Nov 2, 2025 | 7,733.00 | 7,733.00 | 7,643.00 | 7,700.00 | 7,519.44 | -0.03% | 4,588 |
| Oct 30, 2025 | 7,706.00 | 7,788.00 | 7,616.00 | 7,702.00 | 7,521.40 | -0.05% | 54,847 |
| Oct 29, 2025 | 7,608.00 | 7,786.00 | 7,601.00 | 7,706.00 | 7,525.30 | 1.29% | 4,721 |
| Oct 28, 2025 | 7,725.00 | 7,739.00 | 7,596.00 | 7,608.00 | 7,429.60 | -1.51% | 12,142 |
| Oct 27, 2025 | 7,760.00 | 7,760.00 | 7,652.00 | 7,725.00 | 7,543.86 | -0.57% | 13,809 |
| Oct 26, 2025 | 7,791.00 | 7,939.00 | 7,720.00 | 7,769.00 | 7,586.83 | 0.22% | 3,265 |
| Oct 23, 2025 | 7,980.00 | 7,961.00 | 7,720.00 | 7,752.00 | 7,570.22 | -2.86% | 9,711 |
| Oct 22, 2025 | 7,527.00 | 7,980.00 | 7,526.00 | 7,980.00 | 7,792.88 | 6.02% | 57,334 |
| Oct 21, 2025 | 7,838.00 | 7,892.00 | 7,517.00 | 7,527.00 | 7,350.50 | -3.97% | 22,748 |
| Oct 20, 2025 | 7,820.00 | 7,920.00 | 7,773.00 | 7,838.00 | 7,654.21 | 0.23% | 10,151 |
| Oct 19, 2025 | 7,951.00 | 8,011.00 | 7,759.00 | 7,820.00 | 7,636.63 | -1.65% | 5,574 |
| Oct 16, 2025 | 8,054.00 | 8,054.00 | 7,939.00 | 7,951.00 | 7,764.56 | -1.28% | 28,564 |
| Oct 15, 2025 | 7,995.00 | 8,080.00 | 7,890.00 | 8,054.00 | 7,865.14 | 0.74% | 12,601 |