Skip to main content
Albaad Massuot Yitzhak Ltd (TLV:ALBA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,043.00
+43.00 (1.43%)
At close: Dec 4, 2025

Albaad Massuot Yitzhak Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,000.003,050.003,025.003,043.003,043.001.43%6,819
Dec 3, 20252,938.003,050.002,860.003,000.003,000.002.11%29,359
Dec 2, 20252,940.002,986.002,924.002,938.002,938.00-0.07%12,395
Dec 1, 20252,956.002,977.002,830.002,940.002,940.00-0.54%5,332
Nov 30, 20252,953.002,959.002,917.002,956.002,956.000.10%12,418
Nov 27, 20253,006.002,993.002,899.002,953.002,953.00-1.76%8,482
Nov 26, 20253,011.003,011.002,900.003,006.003,006.00-0.17%15,901
Nov 25, 20252,977.003,120.002,963.003,011.003,011.001.14%8,345
Nov 24, 20253,033.003,062.002,925.002,977.002,977.00-1.85%6,954
Nov 23, 20252,960.003,167.002,828.003,033.003,033.002.47%35,490
Nov 20, 20252,697.002,998.002,697.002,960.002,960.0015.99%114,316
Nov 19, 20252,562.002,598.002,520.002,552.002,552.00-0.39%5,284
Nov 18, 20252,600.002,602.002,550.002,562.002,562.00-2.66%3,626
Nov 17, 20252,632.002,672.002,600.002,632.002,632.00-9,736
Nov 16, 20252,519.002,650.002,518.002,632.002,632.001.39%9,122
Nov 13, 20252,535.002,599.002,489.002,596.002,596.002.41%10,070
Nov 12, 20252,516.002,592.002,496.002,535.002,535.000.76%3,498
Nov 11, 20252,555.002,554.002,502.002,516.002,516.00-1.53%3,973
Nov 10, 20252,549.002,598.002,510.002,555.002,555.000.24%6,014
Nov 9, 20252,637.002,603.002,516.002,549.002,549.00-3.34%3,051
Nov 6, 20252,598.002,637.002,551.002,637.002,637.004.02%13,655
Nov 5, 20252,604.002,572.002,500.002,535.002,535.00-2.65%20,218
Nov 4, 20252,654.002,654.002,591.002,604.002,604.00-0.50%7,901
Nov 3, 20252,711.002,711.002,611.002,617.002,617.00-3.47%7,475
Nov 2, 20252,722.002,765.002,684.002,711.002,711.00-0.40%5,426
Oct 30, 20252,662.002,740.002,647.002,722.002,722.002.25%9,727
Oct 29, 20252,580.002,662.002,580.002,662.002,662.002.46%6,109
Oct 28, 20252,585.002,605.002,577.002,598.002,598.000.50%13,447
Oct 27, 20252,563.002,657.002,563.002,585.002,585.000.86%9,544
Oct 26, 20252,523.002,597.002,477.002,563.002,563.001.59%26,847
Oct 23, 20252,533.002,598.002,470.002,523.002,523.00-0.39%10,877
Oct 22, 20252,577.002,577.002,517.002,533.002,533.00-1.71%7,937
Oct 21, 20252,611.002,589.002,553.002,577.002,577.00-1.30%4,601
Oct 20, 20252,670.002,670.002,607.002,611.002,611.00-0.11%5,746
Oct 19, 20252,652.002,652.002,555.002,614.002,614.00-1.43%3,486
Oct 16, 20252,626.002,669.002,564.002,652.002,652.000.99%6,674
Oct 15, 20252,644.002,684.002,610.002,626.002,626.00-0.61%21,679
Oct 12, 20252,641.002,670.002,585.002,642.002,642.000.04%9,141
Oct 9, 20252,621.002,686.002,618.002,641.002,641.000.76%17,890
Oct 8, 20252,621.002,669.002,612.002,621.002,621.00-2.42%11,216
Oct 5, 20252,735.002,800.002,658.002,686.002,686.00-1.79%7,109
Sep 30, 20252,665.002,750.002,690.002,735.002,735.002.63%22,279
Sep 29, 20252,570.002,690.002,569.002,665.002,665.004.51%23,661
Sep 28, 20252,450.002,570.002,450.002,550.002,550.004.51%12,493
Sep 25, 20252,497.002,497.002,412.002,440.002,440.000.66%10,410
Sep 21, 20252,519.002,519.002,386.002,424.002,424.00-4.23%8,189
Sep 18, 20252,565.002,565.002,517.002,531.002,423.75-1.33%20,469
Sep 17, 20252,684.002,714.002,500.002,565.002,456.31-4.43%63,498
Sep 16, 20252,720.002,724.002,676.002,684.002,570.26-1.21%10,173
Sep 15, 20252,755.002,836.002,686.002,717.002,601.87-1.38%57,862