Abra Information Technologies Ltd ABRA
TASE · Israel · Technology Services
ILA 375.00-0.20 (-0.05%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 375.00 | -0.05% | ILA 375.20 | ILA 375.20 | ILA 375.00 | 2.67K |
| 2026-09-30 | ILA 375.20 | +0.54% | ILA 380.00 | ILA 380.00 | ILA 373.20 | 8.68K |
| 2026-09-29 | ILA 373.20 | +1.30% | ILA 373.00 | ILA 378.10 | ILA 369.00 | 19.49K |
| 2026-09-28 | ILA 368.40 | +1.40% | ILA 368.00 | ILA 375.00 | ILA 365.80 | 6.71K |
| 2026-09-25 | ILA 363.30 | 0.00% | ILA 363.30 | ILA 363.30 | ILA 363.30 | 0 |
| 2026-09-24 | ILA 363.30 | +0.22% | ILA 362.50 | ILA 368.00 | ILA 350.80 | 23.24K |
| 2026-09-23 | ILA 362.50 | -0.22% | ILA 363.30 | ILA 363.30 | ILA 358.40 | 11.24K |
| 2026-09-22 | ILA 363.30 | +0.14% | ILA 364.00 | ILA 364.00 | ILA 363.00 | 4.49K |
| 2026-09-21 | ILA 362.80 | 0.00% | ILA 362.80 | ILA 362.80 | ILA 362.80 | 0 |
| 2026-09-18 | ILA 362.80 | 0.00% | ILA 362.80 | ILA 362.80 | ILA 362.80 | 0 |
| 2026-09-17 | ILA 362.80 | -0.19% | ILA 363.50 | ILA 366.50 | ILA 358.60 | 12.81K |
| 2026-09-16 | ILA 363.50 | +2.48% | ILA 354.70 | ILA 366.00 | ILA 354.70 | 61.93K |
| 2026-09-15 | ILA 354.70 | +0.37% | ILA 353.40 | ILA 360.00 | ILA 350.70 | 24.12K |
| 2026-09-14 | ILA 353.40 | -3.26% | ILA 365.30 | ILA 353.60 | ILA 353.00 | 988 |
| 2026-09-11 | ILA 365.30 | 0.00% | ILA 365.30 | ILA 365.30 | ILA 365.30 | 0 |
| 2026-09-10 | ILA 365.30 | -2.77% | ILA 375.70 | ILA 373.50 | ILA 359.50 | 13.60K |
| 2026-09-09 | ILA 375.70 | -0.24% | ILA 376.60 | ILA 376.60 | ILA 375.00 | 1.30K |
| 2026-09-08 | ILA 376.60 | -1.31% | ILA 381.60 | ILA 381.60 | ILA 373.00 | 13.99K |
| 2026-09-07 | ILA 381.60 | -0.18% | ILA 382.30 | ILA 383.40 | ILA 378.60 | 4.45K |
| 2026-09-04 | ILA 382.30 | -0.68% | ILA 399.00 | ILA 399.00 | ILA 377.00 | 28.09K |
| 2026-09-03 | ILA 384.90 | -1.43% | ILA 394.00 | ILA 401.80 | ILA 382.20 | 66.36K |
| 2026-09-02 | ILA 390.50 | -1.26% | ILA 395.50 | ILA 395.50 | ILA 384.70 | 25.48K |
| 2026-09-01 | ILA 395.50 | -0.05% | ILA 395.70 | ILA 398.90 | ILA 388.00 | 98.29K |
| 2026-08-31 | ILA 395.70 | +1.31% | ILA 397.00 | ILA 402.00 | ILA 389.00 | 55.64K |
| 2026-08-28 | ILA 390.60 | +0.93% | ILA 394.00 | ILA 394.00 | ILA 389.00 | 12.67K |
| 2026-08-27 | ILA 387.00 | -1.93% | ILA 394.60 | ILA 394.00 | ILA 383.00 | 60.70K |
| 2026-08-26 | ILA 394.60 | -0.95% | ILA 398.40 | ILA 398.40 | ILA 390.00 | 17.32K |
| 2026-08-25 | ILA 398.40 | 0.00% | ILA 398.40 | ILA 399.30 | ILA 395.00 | 52.35K |
| 2026-08-24 | ILA 398.40 | -1.36% | ILA 403.90 | ILA 403.00 | ILA 389.80 | 26.34K |
| 2026-08-21 | ILA 403.90 | 0.00% | ILA 403.90 | ILA 411.50 | ILA 391.90 | 12.93K |
| 2026-08-20 | ILA 403.90 | -0.25% | ILA 404.90 | ILA 404.50 | ILA 393.20 | 49.66K |
| 2026-08-19 | ILA 404.90 | -1.48% | ILA 414.00 | ILA 414.20 | ILA 397.00 | 25.76K |
| 2026-08-18 | ILA 411.00 | +3.76% | ILA 396.10 | ILA 428.50 | ILA 396.10 | 16.01K |
| 2026-08-17 | ILA 396.10 | +0.64% | ILA 393.60 | ILA 414.00 | ILA 380.00 | 5.91K |
| 2026-08-14 | ILA 393.60 | -0.03% | ILA 393.70 | ILA 390.00 | ILA 390.00 | 18 |
| 2026-08-13 | ILA 393.70 | -2.53% | ILA 403.90 | ILA 403.90 | ILA 392.70 | 8.40K |
| 2026-08-12 | ILA 403.90 | -1.56% | ILA 410.30 | ILA 411.70 | ILA 400.60 | 7.72K |
| 2026-08-11 | ILA 410.30 | -0.46% | ILA 412.20 | ILA 412.20 | ILA 408.10 | 218 |
| 2026-08-10 | ILA 412.20 | -1.97% | ILA 420.50 | ILA 420.50 | ILA 404.20 | 25.22K |
| 2026-08-07 | ILA 420.50 | +0.14% | ILA 419.90 | ILA 424.50 | ILA 418.00 | 6.94K |
| 2026-08-06 | ILA 419.90 | -0.26% | ILA 421.00 | ILA 421.00 | ILA 419.80 | 55.96K |
| 2026-08-05 | ILA 421.00 | +0.89% | ILA 417.30 | ILA 424.50 | ILA 420.00 | 41.53K |
| 2026-08-04 | ILA 417.30 | -2.73% | ILA 429.00 | ILA 430.80 | ILA 393.70 | 8.77K |
| 2026-08-03 | ILA 429.00 | -0.90% | ILA 432.90 | ILA 432.90 | ILA 426.80 | 6.76K |
| 2026-07-31 | ILA 432.90 | +0.14% | ILA 433.00 | ILA 435.10 | ILA 426.00 | 30.76K |
| 2026-07-30 | ILA 432.30 | 0.00% | ILA 433.00 | ILA 433.00 | ILA 423.10 | 5.48K |
| 2026-07-29 | ILA 432.30 | +1.53% | ILA 425.80 | ILA 432.30 | ILA 431.00 | 6.05K |
| 2026-07-28 | ILA 425.80 | -1.21% | ILA 431.00 | ILA 431.00 | ILA 423.00 | 308 |
| 2026-07-27 | ILA 431.00 | +0.16% | ILA 430.30 | ILA 433.00 | ILA 418.40 | 7.58K |
| 2026-07-24 | ILA 430.30 | -0.42% | ILA 432.10 | ILA 432.10 | ILA 415.30 | 60.06K |
| 2026-07-22 | ILA 432.10 | +1.24% | ILA 426.80 | ILA 433.40 | ILA 430.00 | 7.03K |
| 2026-07-21 | ILA 426.80 | -0.19% | ILA 427.60 | ILA 428.00 | ILA 425.60 | 13.50K |
| 2026-07-20 | ILA 427.60 | +2.37% | ILA 417.70 | ILA 427.80 | ILA 417.70 | 12.33K |
| 2026-07-17 | ILA 417.70 | -2.29% | ILA 423.20 | ILA 423.20 | ILA 417.00 | 4.70K |
| 2026-07-16 | ILA 427.50 | +0.12% | ILA 427.00 | ILA 427.50 | ILA 427.00 | 7.53K |
| 2026-07-15 | ILA 427.00 | 0.00% | ILA 427.00 | ILA 427.00 | ILA 427.00 | 816 |
| 2026-07-14 | ILA 427.00 | 0.00% | ILA 427.00 | ILA 427.00 | ILA 427.00 | 12.01K |
| 2026-07-13 | ILA 427.00 | +0.07% | ILA 423.50 | ILA 427.00 | ILA 423.00 | 95.72K |
| 2026-07-10 | ILA 426.70 | -0.21% | ILA 427.60 | ILA 427.80 | ILA 412.70 | 14.54K |
| 2026-07-09 | ILA 427.60 | +0.14% | ILA 427.00 | ILA 427.70 | ILA 400.90 | 32.40K |
| 2026-07-08 | ILA 427.00 | -0.12% | ILA 427.50 | ILA 427.50 | ILA 419.90 | 29.00K |
| 2026-07-07 | ILA 427.50 | -1.72% | ILA 435.00 | ILA 427.80 | ILA 424.00 | 23.77K |
| 2026-07-06 | ILA 435.00 | +0.49% | ILA 432.90 | ILA 435.00 | ILA 432.00 | 23.62K |
| 2026-07-03 | ILA 432.90 | +0.82% | ILA 429.40 | ILA 438.40 | ILA 429.00 | 13.73K |
| 2026-07-02 | ILA 429.40 | -0.14% | ILA 430.00 | ILA 430.00 | ILA 429.00 | 301 |
| 2026-07-01 | ILA 430.00 | +1.06% | ILA 425.50 | ILA 430.00 | ILA 425.50 | 40.85K |
| 2026-06-30 | ILA 425.50 | +1.17% | ILA 420.60 | ILA 430.00 | ILA 418.60 | 90.88K |
| 2026-06-29 | ILA 420.60 | +3.88% | ILA 400.40 | ILA 430.00 | ILA 404.10 | 56.49K |
| 2026-06-26 | ILA 404.90 | 0.00% | ILA 404.90 | ILA 404.90 | ILA 404.90 | 0 |
| 2026-06-25 | ILA 404.90 | -0.61% | ILA 407.40 | ILA 407.40 | ILA 401.10 | 90.88K |
| 2026-06-24 | ILA 407.40 | +1.85% | ILA 400.00 | ILA 415.80 | ILA 389.70 | 28.37K |
| 2026-06-23 | ILA 400.00 | 0.00% | ILA 400.00 | ILA 400.00 | ILA 383.10 | 63.12K |
| 2026-06-22 | ILA 400.00 | -0.35% | ILA 401.40 | ILA 401.40 | ILA 397.00 | 27.24K |
| 2026-06-19 | ILA 401.40 | +1.18% | ILA 396.70 | ILA 402.40 | ILA 396.70 | 2.83K |
| 2026-06-18 | ILA 396.70 | +0.51% | ILA 394.70 | ILA 399.00 | ILA 394.70 | 10.48K |
| 2026-06-17 | ILA 394.70 | +2.81% | ILA 383.90 | ILA 400.20 | ILA 392.80 | 16.17K |
| 2026-06-16 | ILA 383.90 | -1.54% | ILA 389.90 | ILA 389.90 | ILA 376.00 | 23.88K |
| 2026-06-15 | ILA 389.90 | -2.38% | ILA 399.40 | ILA 399.40 | ILA 383.40 | 3.19K |
| 2026-06-12 | ILA 399.40 | +0.45% | ILA 397.60 | ILA 399.50 | ILA 389.30 | 89.14K |
| 2026-06-11 | ILA 397.60 | +1.64% | ILA 389.00 | ILA 399.50 | ILA 389.00 | 18.27K |
| 2026-06-10 | ILA 391.20 | -2.08% | ILA 390.00 | ILA 397.90 | ILA 381.00 | 3.98K |
| 2026-06-09 | ILA 399.50 | +0.83% | ILA 396.20 | ILA 403.40 | ILA 396.20 | 12.03K |
| 2026-06-08 | ILA 396.20 | -2.39% | ILA 382.00 | ILA 414.00 | ILA 382.00 | 10.77K |
| 2026-06-05 | ILA 405.90 | +1.45% | ILA 400.10 | ILA 406.00 | ILA 396.00 | 32.56K |
| 2026-06-04 | ILA 400.10 | -2.08% | ILA 408.60 | ILA 409.00 | ILA 396.70 | 48.31K |
| 2026-06-03 | ILA 408.60 | +1.36% | ILA 403.10 | ILA 413.10 | ILA 407.70 | 3.50K |
| 2026-06-02 | ILA 403.10 | +1.90% | ILA 395.60 | ILA 406.40 | ILA 394.90 | 24.62K |
| 2026-06-01 | ILA 395.60 | -0.88% | ILA 399.10 | ILA 399.10 | ILA 394.50 | 8.15K |
| 2026-05-29 | ILA 399.10 | -0.65% | ILA 401.70 | ILA 404.00 | ILA 391.00 | 31.03K |
| 2026-05-28 | ILA 401.70 | 0.00% | ILA 408.00 | ILA 408.00 | ILA 401.00 | 3.89K |