Atreyu Capital Markets Ltd (TLV:ATRY)
Israel
· Delayed Price · Currency is ILS · Price in ILA 7,564.00
-20.00 (-0.26%)
Apr 28, 2026, 5:24 PM IDT
Atreyu Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,884.00 | 7,884.00 | 7,421.00 | 7,572.00 | - | -0.16% | 3,781 |
| Apr 27, 2026 | 7,699.00 | 7,886.00 | 7,510.00 | 7,584.00 | 7,584.00 | -1.49% | 4,470 |
| Apr 24, 2026 | 7,779.00 | 7,779.00 | 7,614.00 | 7,699.00 | 7,699.00 | -1.03% | 6,747 |
| Apr 23, 2026 | 7,804.00 | 7,883.00 | 7,652.00 | 7,779.00 | 7,779.00 | -0.32% | 16,150 |
| Apr 20, 2026 | 7,819.00 | 7,877.00 | 7,653.00 | 7,804.00 | 7,804.00 | -0.19% | 18,223 |
| Apr 17, 2026 | 7,613.00 | 7,937.00 | 7,576.00 | 7,819.00 | 7,819.00 | 2.71% | 12,219 |
| Apr 16, 2026 | 7,652.00 | 7,760.00 | 7,576.00 | 7,613.00 | 7,613.00 | -0.51% | 5,971 |
| Apr 15, 2026 | 7,760.00 | 7,843.00 | 7,605.00 | 7,652.00 | 7,652.00 | -1.39% | 5,265 |
| Apr 14, 2026 | 7,688.00 | 7,818.00 | 7,480.00 | 7,760.00 | 7,760.00 | 0.94% | 14,018 |
| Apr 13, 2026 | 7,628.00 | 7,743.00 | 7,378.00 | 7,688.00 | 7,688.00 | -2.26% | 13,783 |
| Apr 10, 2026 | 7,501.00 | 7,866.00 | 7,501.00 | 7,866.00 | 7,628.29 | 2.53% | 61,908 |
| Apr 9, 2026 | 7,486.00 | 7,709.00 | 7,486.00 | 7,672.00 | 7,440.15 | 2.48% | 19,399 |
| Apr 6, 2026 | 7,160.00 | 7,487.00 | 7,160.00 | 7,486.00 | 7,259.77 | -1.37% | 9,726 |
| Apr 3, 2026 | 7,590.00 | 7,590.00 | 7,259.00 | 7,590.00 | 7,360.63 | 4.95% | 10,778 |
| Mar 31, 2026 | 7,343.00 | 7,387.00 | 7,197.00 | 7,232.00 | 7,013.44 | 0.03% | 30,355 |
| Mar 30, 2026 | 7,458.00 | 7,708.00 | 7,112.00 | 7,230.00 | 7,011.51 | -3.06% | 51,716 |
| Mar 27, 2026 | 7,641.00 | 7,939.00 | 7,342.00 | 7,458.00 | 7,232.62 | -2.39% | 22,059 |
| Mar 26, 2026 | 7,834.00 | 7,834.00 | 7,600.00 | 7,641.00 | 7,410.08 | -2.46% | 22,227 |
| Mar 25, 2026 | 7,601.00 | 7,980.00 | 7,659.00 | 7,834.00 | 7,597.25 | 3.07% | 36,915 |
| Mar 24, 2026 | 7,675.00 | 7,689.00 | 7,600.00 | 7,601.00 | 7,371.29 | -0.96% | 17,362 |
| Mar 23, 2026 | 7,757.00 | 7,805.00 | 7,480.00 | 7,675.00 | 7,443.06 | -1.06% | 16,442 |
| Mar 20, 2026 | 7,688.00 | 7,812.00 | 7,589.00 | 7,757.00 | 7,522.58 | 0.90% | 3,351 |
| Mar 19, 2026 | 7,654.00 | 7,796.00 | 7,511.00 | 7,688.00 | 7,455.66 | 0.44% | 22,726 |
| Mar 18, 2026 | 7,549.00 | 7,748.00 | 7,507.00 | 7,654.00 | 7,422.69 | 3.11% | 25,530 |
| Mar 17, 2026 | 7,203.00 | 7,474.00 | 7,151.00 | 7,423.00 | 7,198.67 | 3.05% | 34,477 |
| Mar 16, 2026 | 7,289.00 | 7,315.00 | 7,181.00 | 7,203.00 | 6,985.32 | -1.18% | 19,870 |
| Mar 13, 2026 | 7,201.00 | 7,325.00 | 7,151.00 | 7,289.00 | 7,068.72 | 1.22% | 8,202 |
| Mar 12, 2026 | 7,208.00 | 7,334.00 | 7,141.00 | 7,201.00 | 6,983.38 | -0.48% | 15,451 |
| Mar 11, 2026 | 7,377.00 | 7,357.00 | 7,132.00 | 7,236.00 | 7,017.32 | -1.91% | 10,664 |
| Mar 10, 2026 | 7,326.00 | 7,425.00 | 7,242.00 | 7,377.00 | 7,154.06 | 0.70% | 7,449 |
| Mar 9, 2026 | 7,370.00 | 7,491.00 | 7,288.00 | 7,326.00 | 7,104.60 | -2.88% | 8,740 |
| Mar 6, 2026 | 7,850.00 | 7,850.00 | 7,370.00 | 7,543.00 | 7,315.05 | -3.33% | 6,649 |
| Mar 5, 2026 | 7,470.00 | 7,803.00 | 7,425.00 | 7,803.00 | 7,567.19 | 4.46% | 26,529 |
| Mar 4, 2026 | 7,300.00 | 7,470.00 | 7,194.00 | 7,470.00 | 7,244.25 | 3.22% | 18,706 |
| Mar 2, 2026 | 7,100.00 | 7,343.00 | 7,100.00 | 7,237.00 | 7,018.29 | 2.90% | 17,757 |
| Feb 27, 2026 | 7,100.00 | 7,173.00 | 6,952.00 | 7,033.00 | 6,820.46 | -0.94% | 9,004 |
| Feb 26, 2026 | 7,115.00 | 7,228.00 | 7,011.00 | 7,100.00 | 6,885.43 | -0.21% | 21,736 |
| Feb 25, 2026 | 7,274.00 | 7,274.00 | 7,001.00 | 7,115.00 | 6,899.98 | -2.19% | 37,902 |
| Feb 24, 2026 | 7,381.00 | 7,457.00 | 7,221.00 | 7,274.00 | 7,054.18 | -1.45% | 16,252 |
| Feb 23, 2026 | 7,479.00 | 7,581.00 | 7,354.00 | 7,381.00 | 7,157.94 | -1.31% | 20,354 |
| Feb 20, 2026 | 7,471.00 | 7,596.00 | 7,435.00 | 7,479.00 | 7,252.98 | 0.11% | 5,917 |
| Feb 19, 2026 | 7,548.00 | 7,550.00 | 7,336.00 | 7,471.00 | 7,245.22 | -1.02% | 31,313 |
| Feb 18, 2026 | 7,680.00 | 7,703.00 | 7,520.00 | 7,548.00 | 7,319.90 | -1.72% | 35,747 |
| Feb 17, 2026 | 7,900.00 | 7,909.00 | 7,609.00 | 7,680.00 | 7,447.91 | -2.78% | 44,284 |
| Feb 16, 2026 | 8,399.00 | 8,480.00 | 7,868.00 | 7,900.00 | 7,661.26 | -4.93% | 50,508 |
| Feb 13, 2026 | 8,412.00 | 8,412.00 | 8,274.00 | 8,310.00 | 8,058.87 | -1.21% | 63,028 |
| Feb 12, 2026 | 8,424.00 | 8,616.00 | 8,290.00 | 8,412.00 | 8,157.78 | -0.14% | 17,527 |
| Feb 11, 2026 | 8,530.00 | 8,572.00 | 8,378.00 | 8,424.00 | 8,169.42 | -1.24% | 9,000 |
| Feb 10, 2026 | 8,407.00 | 8,530.00 | 8,200.00 | 8,530.00 | 8,272.22 | 1.46% | 12,502 |
| Feb 9, 2026 | 8,549.00 | 8,549.00 | 8,295.00 | 8,407.00 | 8,152.94 | 1.90% | 8,862 |
| Feb 6, 2026 | 8,250.00 | 8,315.00 | 8,173.00 | 8,250.00 | 8,000.68 | - | 41,714 |
| Feb 5, 2026 | 8,438.00 | 8,548.00 | 8,222.00 | 8,250.00 | 8,000.68 | -2.23% | 158,075 |
| Feb 4, 2026 | 8,460.00 | 8,520.00 | 8,385.00 | 8,438.00 | 8,183.00 | -0.26% | 32,009 |
| Feb 3, 2026 | 8,315.00 | 8,480.00 | 8,270.00 | 8,460.00 | 8,204.33 | 1.74% | 57,782 |
| Feb 2, 2026 | 8,021.00 | 8,317.00 | 8,020.00 | 8,315.00 | 8,063.72 | 0.67% | 41,481 |
| Jan 30, 2026 | 8,400.00 | 8,400.00 | 8,223.00 | 8,260.00 | 8,010.38 | 0.29% | 80,041 |
| Jan 29, 2026 | 8,290.00 | 8,388.00 | 7,850.00 | 8,236.00 | 7,987.10 | -1.48% | 25,222 |
| Jan 28, 2026 | 8,308.00 | 8,503.00 | 8,300.00 | 8,360.00 | 8,107.36 | 0.63% | 65,731 |
| Jan 27, 2026 | 8,475.00 | 8,375.00 | 8,260.00 | 8,308.00 | 8,056.93 | -1.97% | 27,597 |
| Jan 26, 2026 | 8,272.00 | 8,475.00 | 8,100.00 | 8,475.00 | 8,218.88 | 2.45% | 26,795 |
| Jan 23, 2026 | 8,390.00 | 8,390.00 | 8,052.00 | 8,272.00 | 8,022.02 | 0.80% | 22,167 |
| Jan 22, 2026 | 8,300.00 | 8,541.00 | 8,165.00 | 8,206.00 | 7,958.01 | -1.13% | 74,198 |
| Jan 21, 2026 | 8,432.00 | 8,523.00 | 8,147.00 | 8,300.00 | 8,049.17 | -1.57% | 33,738 |
| Jan 20, 2026 | 8,350.00 | 8,468.00 | 8,192.00 | 8,432.00 | 8,177.18 | 0.98% | 21,141 |
| Jan 19, 2026 | 8,510.00 | 8,510.00 | 8,311.00 | 8,350.00 | 8,097.66 | -1.88% | 14,549 |
| Jan 16, 2026 | 8,536.00 | 8,639.00 | 8,497.00 | 8,510.00 | 8,252.82 | -0.30% | 11,360 |
| Jan 15, 2026 | 8,670.00 | 8,540.00 | 8,438.00 | 8,536.00 | 8,278.04 | -1.55% | 13,256 |
| Jan 14, 2026 | 8,492.00 | 8,822.00 | 8,408.00 | 8,670.00 | 8,407.99 | 2.10% | 23,708 |
| Jan 13, 2026 | 8,636.00 | 8,636.00 | 8,463.00 | 8,492.00 | 8,235.37 | -1.67% | 13,034 |
| Jan 12, 2026 | 8,639.00 | 8,639.00 | 8,447.00 | 8,636.00 | 8,375.02 | -0.03% | 10,978 |
| Jan 9, 2026 | 8,595.00 | 8,692.00 | 8,550.00 | 8,639.00 | 8,377.92 | 0.51% | 13,882 |
| Jan 8, 2026 | 8,690.00 | 8,785.00 | 8,461.00 | 8,595.00 | 8,335.25 | -1.09% | 19,051 |
| Jan 7, 2026 | 8,998.00 | 8,998.00 | 8,648.00 | 8,690.00 | 8,427.38 | -1.81% | 17,199 |
| Jan 6, 2026 | 8,949.00 | 9,005.00 | 8,795.00 | 8,850.00 | 8,582.55 | -1.11% | 22,830 |
| Jan 5, 2026 | 8,693.00 | 8,957.00 | 8,693.00 | 8,949.00 | 8,678.56 | 2.94% | 26,099 |
| Jan 1, 2026 | 8,600.00 | 8,920.00 | 8,566.00 | 8,693.00 | 8,430.29 | 1.08% | 15,417 |
| Dec 31, 2025 | 8,653.00 | 8,740.00 | 8,455.00 | 8,600.00 | 8,340.10 | -0.61% | 51,766 |
| Dec 30, 2025 | 8,700.00 | 8,977.00 | 8,613.00 | 8,653.00 | 8,391.50 | -0.54% | 66,592 |
| Dec 29, 2025 | 8,700.00 | 8,979.00 | 8,560.00 | 8,700.00 | 8,437.08 | - | 757,241 |
| Dec 28, 2025 | 8,935.00 | 9,114.00 | 8,700.00 | 8,700.00 | 8,437.08 | -2.63% | 12,120 |
| Dec 25, 2025 | 9,497.00 | 9,450.00 | 8,866.00 | 8,935.00 | 8,664.98 | -5.92% | 24,172 |
| Dec 24, 2025 | 9,530.00 | 9,612.00 | 9,208.00 | 9,497.00 | 9,210.00 | -0.35% | 18,266 |
| Dec 23, 2025 | 9,621.00 | 9,898.00 | 9,405.00 | 9,530.00 | 9,242.00 | -0.95% | 16,908 |
| Dec 22, 2025 | 9,633.00 | 9,751.00 | 9,450.00 | 9,621.00 | 9,330.25 | -0.12% | 8,677 |
| Dec 21, 2025 | 9,484.00 | 9,700.00 | 9,300.00 | 9,633.00 | 9,341.89 | 1.57% | 7,042 |
| Dec 18, 2025 | 9,372.00 | 9,794.00 | 9,185.00 | 9,484.00 | 9,197.39 | 1.20% | 20,495 |
| Dec 17, 2025 | 8,927.00 | 9,375.00 | 8,927.00 | 9,372.00 | 9,088.77 | 4.98% | 21,316 |
| Dec 16, 2025 | 8,840.00 | 9,009.00 | 8,815.00 | 8,927.00 | 8,657.22 | -0.70% | 38,661 |
| Dec 15, 2025 | 8,910.00 | 9,020.00 | 8,737.00 | 8,990.00 | 8,718.32 | 0.90% | 9,403 |
| Dec 14, 2025 | 9,036.00 | 9,074.00 | 8,832.00 | 8,910.00 | 8,640.73 | -1.39% | 5,928 |
| Dec 11, 2025 | 8,862.00 | 9,050.00 | 8,773.00 | 9,036.00 | 8,762.93 | 1.96% | 10,795 |
| Dec 10, 2025 | 8,999.00 | 8,999.00 | 8,838.00 | 8,862.00 | 8,594.19 | 0.01% | 9,955 |
| Dec 9, 2025 | 9,048.00 | 9,075.00 | 8,828.00 | 8,861.00 | 8,593.22 | -2.07% | 11,501 |
| Dec 8, 2025 | 8,984.00 | 9,069.00 | 8,800.00 | 9,048.00 | 8,774.56 | 0.71% | 13,123 |
| Dec 7, 2025 | 8,680.00 | 9,075.00 | 8,680.00 | 8,984.00 | 8,712.50 | 0.06% | 8,880 |
| Dec 4, 2025 | 8,940.00 | 9,101.00 | 8,850.00 | 8,979.00 | 8,503.47 | -0.01% | 49,814 |
| Dec 3, 2025 | 8,800.00 | 9,072.00 | 8,800.00 | 8,980.00 | 8,504.41 | 2.08% | 73,112 |
| Dec 2, 2025 | 8,463.00 | 8,797.00 | 8,453.00 | 8,797.00 | 8,331.10 | 3.95% | 113,303 |
| Dec 1, 2025 | 8,450.00 | 8,513.00 | 8,260.00 | 8,463.00 | 8,014.79 | 0.15% | 73,929 |
| Nov 30, 2025 | 8,006.00 | 8,495.00 | 8,006.00 | 8,450.00 | 8,002.48 | 7.75% | 393,637 |