Atreyu Capital Markets Ltd (TLV:ATRY)
Israel
· Delayed Price · Currency is ILS · Price in ILA 8,979.00
-1.00 (-0.01%)
At close: Dec 4, 2025
Atreyu Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8,940.00 | 9,101.00 | 8,850.00 | 8,979.00 | 8,979.00 | -0.01% | 49,814 |
| Dec 3, 2025 | 8,800.00 | 9,072.00 | 8,800.00 | 8,980.00 | 8,980.00 | 2.08% | 73,112 |
| Dec 2, 2025 | 8,463.00 | 8,797.00 | 8,453.00 | 8,797.00 | 8,797.00 | 3.95% | 113,303 |
| Dec 1, 2025 | 8,450.00 | 8,513.00 | 8,260.00 | 8,463.00 | 8,463.00 | 0.15% | 73,929 |
| Nov 30, 2025 | 8,006.00 | 8,495.00 | 8,006.00 | 8,450.00 | 8,450.00 | 7.75% | 393,637 |
| Nov 27, 2025 | 7,650.00 | 7,917.00 | 7,623.00 | 7,842.00 | 7,842.00 | 2.51% | 17,354 |
| Nov 26, 2025 | 7,600.00 | 7,668.00 | 7,534.00 | 7,650.00 | 7,650.00 | 0.66% | 196,581 |
| Nov 25, 2025 | 7,725.00 | 7,758.00 | 7,562.00 | 7,600.00 | 7,600.00 | -1.62% | 8,901 |
| Nov 24, 2025 | 7,605.00 | 7,840.00 | 7,605.00 | 7,725.00 | 7,725.00 | 1.58% | 9,278 |
| Nov 23, 2025 | 7,675.00 | 7,780.00 | 7,600.00 | 7,605.00 | 7,605.00 | -0.91% | 9,689 |
| Nov 20, 2025 | 7,729.00 | 7,790.00 | 7,530.00 | 7,675.00 | 7,675.00 | -0.70% | 7,589 |
| Nov 19, 2025 | 7,741.00 | 7,804.00 | 7,658.00 | 7,729.00 | 7,729.00 | -0.16% | 2,711 |
| Nov 18, 2025 | 7,914.00 | 7,914.00 | 7,700.00 | 7,741.00 | 7,741.00 | -2.19% | 57,143 |
| Nov 17, 2025 | 8,004.00 | 8,004.00 | 7,869.00 | 7,914.00 | 7,914.00 | -1.12% | 4,422 |
| Nov 16, 2025 | 8,027.00 | 8,030.00 | 7,937.00 | 8,004.00 | 8,004.00 | -0.01% | 7,733 |
| Nov 13, 2025 | 8,003.00 | 8,018.00 | 7,950.00 | 8,005.00 | 8,005.00 | 0.02% | 13,348 |
| Nov 12, 2025 | 7,986.00 | 8,022.00 | 7,885.00 | 8,003.00 | 8,003.00 | 0.21% | 18,793 |
| Nov 11, 2025 | 7,989.00 | 8,000.00 | 7,869.00 | 7,986.00 | 7,986.00 | 0.14% | 8,929 |
| Nov 10, 2025 | 7,812.00 | 7,988.00 | 7,786.00 | 7,975.00 | 7,975.00 | 2.09% | 9,214 |
| Nov 9, 2025 | 7,814.00 | 7,859.00 | 7,776.00 | 7,812.00 | 7,812.00 | -0.03% | 3,472 |
| Nov 6, 2025 | 7,920.00 | 8,010.00 | 7,814.00 | 7,814.00 | 7,814.00 | -1.31% | 35,167 |
| Nov 5, 2025 | 7,733.00 | 8,034.00 | 7,683.00 | 7,918.00 | 7,918.00 | 2.39% | 22,116 |
| Nov 4, 2025 | 7,824.00 | 7,840.00 | 7,705.00 | 7,733.00 | 7,733.00 | -1.16% | 7,501 |
| Nov 3, 2025 | 7,700.00 | 7,874.00 | 7,700.00 | 7,824.00 | 7,824.00 | 1.61% | 14,820 |
| Nov 2, 2025 | 7,733.00 | 7,733.00 | 7,643.00 | 7,700.00 | 7,700.00 | -0.03% | 4,588 |
| Oct 30, 2025 | 7,706.00 | 7,788.00 | 7,616.00 | 7,702.00 | 7,702.00 | -0.05% | 54,847 |
| Oct 29, 2025 | 7,608.00 | 7,786.00 | 7,601.00 | 7,706.00 | 7,706.00 | 1.29% | 4,721 |
| Oct 28, 2025 | 7,725.00 | 7,739.00 | 7,596.00 | 7,608.00 | 7,608.00 | -1.51% | 12,142 |
| Oct 27, 2025 | 7,760.00 | 7,760.00 | 7,652.00 | 7,725.00 | 7,725.00 | -0.57% | 13,809 |
| Oct 26, 2025 | 7,791.00 | 7,939.00 | 7,720.00 | 7,769.00 | 7,769.00 | 0.22% | 3,265 |
| Oct 23, 2025 | 7,980.00 | 7,961.00 | 7,720.00 | 7,752.00 | 7,752.00 | -2.86% | 9,711 |
| Oct 22, 2025 | 7,527.00 | 7,980.00 | 7,526.00 | 7,980.00 | 7,980.00 | 6.02% | 57,334 |
| Oct 21, 2025 | 7,838.00 | 7,892.00 | 7,517.00 | 7,527.00 | 7,527.00 | -3.97% | 22,748 |
| Oct 20, 2025 | 7,820.00 | 7,920.00 | 7,773.00 | 7,838.00 | 7,838.00 | 0.23% | 10,151 |
| Oct 19, 2025 | 7,951.00 | 8,011.00 | 7,759.00 | 7,820.00 | 7,820.00 | -1.65% | 5,574 |
| Oct 16, 2025 | 8,054.00 | 8,054.00 | 7,939.00 | 7,951.00 | 7,951.00 | -1.28% | 28,564 |
| Oct 15, 2025 | 7,995.00 | 8,080.00 | 7,890.00 | 8,054.00 | 8,054.00 | 0.74% | 12,601 |
| Oct 12, 2025 | 7,923.00 | 7,995.00 | 7,824.00 | 7,995.00 | 7,995.00 | 0.91% | 6,342 |
| Oct 9, 2025 | 7,807.00 | 8,033.00 | 7,722.00 | 7,923.00 | 7,923.00 | 2.87% | 21,773 |
| Oct 8, 2025 | 7,725.00 | 7,776.00 | 7,612.00 | 7,702.00 | 7,702.00 | -0.30% | 8,007 |
| Oct 5, 2025 | 7,959.00 | 8,092.00 | 7,701.00 | 7,725.00 | 7,725.00 | -2.94% | 15,653 |
| Sep 30, 2025 | 7,640.00 | 8,036.00 | 7,678.00 | 7,959.00 | 7,959.00 | 4.18% | 21,004 |
| Sep 29, 2025 | 7,555.00 | 7,686.00 | 7,400.00 | 7,640.00 | 7,640.00 | 1.13% | 130,800 |
| Sep 28, 2025 | 7,482.00 | 7,592.00 | 7,482.00 | 7,555.00 | 7,555.00 | 0.98% | 54,313 |
| Sep 25, 2025 | 7,405.00 | 7,580.00 | 7,400.00 | 7,482.00 | 7,482.00 | 1.04% | 27,679 |
| Sep 21, 2025 | 7,565.00 | 7,576.00 | 7,405.00 | 7,405.00 | 7,405.00 | -2.12% | 7,254 |
| Sep 18, 2025 | 7,567.00 | 7,770.00 | 7,500.00 | 7,565.00 | 7,565.00 | -0.03% | 16,850 |
| Sep 17, 2025 | 7,685.00 | 7,776.00 | 7,522.00 | 7,567.00 | 7,567.00 | -1.54% | 147,811 |
| Sep 16, 2025 | 7,742.00 | 7,751.00 | 7,578.00 | 7,685.00 | 7,685.00 | -2.05% | 47,131 |
| Sep 15, 2025 | 7,882.00 | 7,964.00 | 7,822.00 | 7,846.00 | 7,846.00 | -0.46% | 21,931 |
| Sep 14, 2025 | 7,761.00 | 8,094.00 | 7,761.00 | 7,882.00 | 7,882.00 | -1.62% | 3,447 |
| Sep 11, 2025 | 8,211.00 | 8,211.00 | 7,956.00 | 8,012.00 | 8,012.00 | -2.42% | 9,647 |
| Sep 10, 2025 | 8,124.00 | 8,216.00 | 8,029.00 | 8,211.00 | 8,211.00 | 1.07% | 4,718 |
| Sep 9, 2025 | 8,193.00 | 8,193.00 | 8,001.00 | 8,124.00 | 8,124.00 | 0.58% | 9,640 |
| Sep 8, 2025 | 7,966.00 | 8,077.00 | 7,910.00 | 8,077.00 | 8,077.00 | 1.39% | 5,048 |
| Sep 7, 2025 | 7,830.00 | 8,095.00 | 7,761.00 | 7,966.00 | 7,966.00 | 1.74% | 3,581 |
| Sep 4, 2025 | 7,979.00 | 8,044.00 | 7,725.00 | 7,830.00 | 7,755.29 | -1.87% | 22,449 |
| Sep 3, 2025 | 7,858.00 | 8,059.00 | 7,851.00 | 7,979.00 | 7,902.87 | 1.54% | 11,641 |
| Sep 2, 2025 | 8,075.00 | 8,187.00 | 7,839.00 | 7,858.00 | 7,783.02 | -2.69% | 174,065 |
| Sep 1, 2025 | 8,022.00 | 8,188.00 | 7,974.00 | 8,075.00 | 7,997.95 | 0.66% | 71,665 |
| Aug 31, 2025 | 8,014.00 | 8,148.00 | 8,014.00 | 8,022.00 | 7,945.46 | 0.10% | 14,238 |
| Aug 28, 2025 | 8,000.00 | 8,065.00 | 7,980.00 | 8,014.00 | 7,937.53 | 0.02% | 20,105 |
| Aug 27, 2025 | 7,900.00 | 8,028.00 | 7,883.00 | 8,012.00 | 7,935.55 | 1.42% | 79,299 |
| Aug 26, 2025 | 7,895.00 | 7,980.00 | 7,797.00 | 7,900.00 | 7,824.62 | 0.06% | 63,973 |
| Aug 25, 2025 | 7,909.00 | 7,910.00 | 7,866.00 | 7,895.00 | 7,819.67 | -0.18% | 9,538 |
| Aug 24, 2025 | 7,880.00 | 8,129.00 | 7,900.00 | 7,909.00 | 7,833.54 | 0.37% | 9,390 |
| Aug 21, 2025 | 8,100.00 | 8,100.00 | 7,809.00 | 7,880.00 | 7,804.81 | -2.31% | 20,642 |
| Aug 20, 2025 | 8,450.00 | 8,460.00 | 7,981.00 | 8,066.00 | 7,989.04 | -4.90% | 16,283 |
| Aug 19, 2025 | 8,103.00 | 8,531.00 | 8,190.00 | 8,482.00 | 8,401.07 | 4.68% | 7,071 |
| Aug 18, 2025 | 8,226.00 | 8,388.00 | 8,020.00 | 8,103.00 | 8,025.68 | -1.50% | 9,797 |
| Aug 17, 2025 | 8,280.00 | 8,322.00 | 8,191.00 | 8,226.00 | 8,147.51 | -0.65% | 2,813 |
| Aug 14, 2025 | 8,304.00 | 8,304.00 | 8,162.00 | 8,280.00 | 8,201.00 | 0.01% | 17,109 |
| Aug 13, 2025 | 7,800.00 | 8,350.00 | 7,719.00 | 8,279.00 | 8,200.01 | 8.95% | 47,572 |
| Aug 12, 2025 | 7,578.00 | 7,915.00 | 7,532.00 | 7,599.00 | 7,526.49 | 0.28% | 84,744 |
| Aug 11, 2025 | 7,554.00 | 7,596.00 | 7,511.00 | 7,578.00 | 7,505.69 | 0.32% | 16,953 |
| Aug 10, 2025 | 7,648.00 | 7,883.00 | 7,550.00 | 7,554.00 | 7,481.92 | -0.93% | 24,219 |
| Aug 7, 2025 | 7,615.00 | 7,700.00 | 7,500.00 | 7,625.00 | 7,552.25 | 0.13% | 98,715 |
| Aug 6, 2025 | 7,717.00 | 8,000.00 | 7,522.00 | 7,615.00 | 7,542.34 | -1.32% | 47,163 |
| Aug 5, 2025 | 8,043.00 | 8,157.00 | 7,660.00 | 7,717.00 | 7,643.37 | -4.05% | 33,406 |
| Aug 4, 2025 | 8,100.00 | 8,100.00 | 7,910.00 | 8,043.00 | 7,966.26 | -0.70% | 27,169 |
| Jul 31, 2025 | 8,158.00 | 8,334.00 | 8,100.00 | 8,100.00 | 8,022.71 | -0.71% | 17,089 |
| Jul 30, 2025 | 8,451.00 | 8,430.00 | 8,158.00 | 8,158.00 | 8,080.16 | -3.47% | 20,927 |
| Jul 29, 2025 | 8,236.00 | 8,523.00 | 8,212.00 | 8,451.00 | 8,370.36 | 1.54% | 17,516 |
| Jul 28, 2025 | 8,460.00 | 8,577.00 | 8,100.00 | 8,323.00 | 8,243.59 | -1.62% | 68,256 |
| Jul 27, 2025 | 8,729.00 | 8,729.00 | 8,388.00 | 8,460.00 | 8,379.28 | -3.08% | 12,179 |
| Jul 24, 2025 | 8,843.00 | 8,843.00 | 8,687.00 | 8,729.00 | 8,645.71 | -0.59% | 16,662 |
| Jul 23, 2025 | 8,759.00 | 8,800.00 | 8,707.00 | 8,781.00 | 8,697.22 | 0.25% | 33,105 |
| Jul 22, 2025 | 9,000.00 | 9,001.00 | 8,759.00 | 8,759.00 | 8,675.43 | -1.57% | 28,536 |
| Jul 21, 2025 | 9,085.00 | 9,156.00 | 8,864.00 | 8,899.00 | 8,814.09 | -2.05% | 15,010 |
| Jul 20, 2025 | 9,120.00 | 9,120.00 | 9,009.00 | 9,085.00 | 8,998.31 | -0.38% | 5,679 |
| Jul 17, 2025 | 9,199.00 | 9,330.00 | 9,069.00 | 9,120.00 | 9,032.98 | -0.86% | 19,658 |
| Jul 16, 2025 | 9,199.00 | 9,400.00 | 9,116.00 | 9,199.00 | 9,111.23 | - | 12,346 |
| Jul 15, 2025 | 9,042.00 | 9,457.00 | 9,042.00 | 9,199.00 | 9,111.23 | 1.74% | 17,576 |
| Jul 14, 2025 | 9,084.00 | 9,155.00 | 8,951.00 | 9,042.00 | 8,955.73 | -0.46% | 10,293 |
| Jul 13, 2025 | 9,266.00 | 9,410.00 | 8,934.00 | 9,084.00 | 8,997.32 | -1.73% | 8,616 |
| Jul 10, 2025 | 9,262.00 | 9,279.00 | 9,038.00 | 9,244.00 | 9,155.80 | -0.19% | 65,324 |
| Jul 9, 2025 | 9,077.00 | 9,300.00 | 9,077.00 | 9,262.00 | 9,173.63 | 2.55% | 39,948 |
| Jul 8, 2025 | 9,250.00 | 9,334.00 | 8,965.00 | 9,032.00 | 8,945.82 | -2.18% | 18,182 |
| Jul 7, 2025 | 9,285.00 | 9,410.00 | 9,150.00 | 9,233.00 | 9,144.90 | -0.56% | 15,936 |
| Jul 6, 2025 | 9,478.00 | 9,690.00 | 9,199.00 | 9,285.00 | 9,196.41 | -2.04% | 14,156 |