Abou Family Residence Ltd (TLV:ABOU)
Israel
· Delayed Price · Currency is ILS · Price in ILA 768.00
+2.00 (0.26%)
At close: Dec 2, 2025
Abou Family Residence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 766.00 | 768.00 | 768.00 | 768.00 | 768.00 | 0.26% | 14,416 |
| Dec 1, 2025 | 725.00 | 766.00 | 766.00 | 766.00 | 766.00 | 5.66% | 4,700 |
| Nov 30, 2025 | 768.00 | 768.00 | 725.00 | 725.00 | 725.00 | -5.60% | 25,456 |
| Nov 27, 2025 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - | 1,000 |
| Nov 26, 2025 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - | 60,000 |
| Nov 25, 2025 | 801.50 | 801.50 | 768.00 | 768.00 | 768.00 | - | 12,007 |
| Nov 24, 2025 | 801.50 | 768.00 | 768.00 | 768.00 | 768.00 | -4.18% | 10,000 |
| Nov 23, 2025 | 862.00 | 862.00 | 862.00 | 801.50 | 801.50 | 0.19% | 6 |
| Nov 20, 2025 | 820.00 | 800.00 | 800.00 | 800.00 | 800.00 | -2.44% | 2,652 |
| Nov 19, 2025 | 818.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0.24% | 480 |
| Nov 18, 2025 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 2.25% | 5,278 |
| Nov 17, 2025 | 1.00 | 800.00 | 800.00 | 800.00 | 800.00 | -9.66% | 700 |
| Nov 16, 2025 | 975.00 | 975.00 | 850.00 | 885.50 | 885.50 | -9.18% | 10,836 |
| Nov 13, 2025 | 965.00 | 975.00 | 975.00 | 975.00 | 975.00 | 1.04% | 1,000 |
| Nov 12, 2025 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - | 500 |
| Nov 11, 2025 | 990.00 | 965.00 | 965.00 | 965.00 | 965.00 | -2.53% | 1,516 |
| Nov 10, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 10.00% | 361 |
| Nov 9, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 953 |
| Nov 6, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 121 |
| Nov 5, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 734 |
| Nov 4, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 505 |
| Nov 3, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 520 |
| Nov 2, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.27% | 706 |
| Oct 30, 2025 | 897.60 | 897.60 | 897.60 | 897.60 | 897.60 | - | 2,382 |
| Oct 29, 2025 | 897.60 | 897.60 | 897.60 | 897.60 | 897.60 | - | 114 |
| Oct 28, 2025 | 899.00 | 899.00 | 899.00 | 897.60 | 897.60 | 0.29% | 156 |
| Oct 27, 2025 | 900.00 | 880.00 | 880.00 | 895.00 | 895.00 | -0.56% | 60 |
| Oct 23, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 247 |
| Oct 22, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 6.84% | 535 |
| Oct 12, 2025 | 837.70 | 949.90 | 949.90 | 842.40 | 842.40 | 0.56% | 10 |
| Oct 5, 2025 | 900.00 | 900.00 | 900.00 | 837.70 | 837.70 | 0.32% | 10 |
| Sep 30, 2025 | 835.10 | 835.10 | 835.00 | 835.00 | 835.00 | -0.01% | 2,621 |
| Sep 29, 2025 | 941.70 | 750.00 | 750.00 | 835.10 | 835.10 | -11.32% | 139 |
| Sep 28, 2025 | 900.00 | 900.00 | 900.00 | 941.70 | 941.70 | -1.50% | 64 |
| Sep 14, 2025 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | - | 157 |
| Sep 10, 2025 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | - | 128 |
| Sep 9, 2025 | 940.80 | 1,000.00 | 1,000.00 | 956.00 | 956.00 | 1.62% | 64 |
| Sep 8, 2025 | 910.00 | 989.90 | 910.00 | 940.80 | 940.80 | 18.18% | 199 |
| Sep 4, 2025 | 900.00 | 900.00 | 900.00 | 796.10 | 796.10 | 1.34% | 23 |
| Sep 3, 2025 | 785.60 | 785.60 | 785.60 | 785.60 | 785.60 | - | 854 |
| Sep 2, 2025 | 785.60 | 785.60 | 785.60 | 785.60 | 785.60 | - | 55 |
| Sep 1, 2025 | 785.60 | 785.60 | 785.60 | 785.60 | 785.60 | - | 1,000 |
| Aug 31, 2025 | 785.60 | 785.60 | 785.60 | 785.60 | 785.60 | - | 12 |
| Aug 28, 2025 | 809.90 | 809.90 | 809.90 | 785.60 | 785.60 | 6.59% | 100 |
| Aug 27, 2025 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | - | 832 |
| Aug 26, 2025 | 693.60 | 749.80 | 693.60 | 737.00 | 737.00 | 6.26% | 1,036 |
| Aug 25, 2025 | 1,067.00 | 693.60 | 693.60 | 693.60 | 693.60 | -35.00% | 300 |
| Aug 24, 2025 | 1,074.00 | 1,063.00 | 1,063.00 | 1,067.00 | 1,067.00 | -0.65% | 100 |
| Aug 19, 2025 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.09% | 100 |
| Aug 18, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - | 321 |