Albaad Massuot Yitzhak Ltd. ALBA
TASE · Israel · Consumer Non-Durables
ILA 3,138.00+17.00 (+0.54%)
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 3,138.00 | +0.54% | ILA 3,121.00 | ILA 3,165.00 | ILA 3,075.00 | 3.13K |
| 2026-09-30 | ILA 3,121.00 | -0.45% | ILA 3,135.00 | ILA 3,191.00 | ILA 3,083.00 | 16.68K |
| 2026-09-29 | ILA 3,135.00 | +1.69% | ILA 3,098.00 | ILA 3,158.00 | ILA 3,098.00 | 3.38K |
| 2026-09-28 | ILA 3,083.00 | +2.22% | ILA 3,016.00 | ILA 3,090.00 | ILA 3,016.00 | 2.49K |
| 2026-09-25 | ILA 3,016.00 | 0.00% | ILA 3,016.00 | ILA 3,016.00 | ILA 3,016.00 | 0 |
| 2026-09-24 | ILA 3,016.00 | +2.79% | ILA 2,995.00 | ILA 3,078.00 | ILA 2,944.00 | 3.42K |
| 2026-09-23 | ILA 2,934.00 | +0.96% | ILA 2,965.00 | ILA 2,970.00 | ILA 2,912.00 | 8.33K |
| 2026-09-22 | ILA 2,906.00 | -0.03% | ILA 3,000.00 | ILA 3,000.00 | ILA 2,850.00 | 40.68K |
| 2026-09-21 | ILA 2,907.00 | 0.00% | ILA 2,907.00 | ILA 2,907.00 | ILA 2,907.00 | 0 |
| 2026-09-18 | ILA 2,907.00 | 0.00% | ILA 2,907.00 | ILA 2,907.00 | ILA 2,907.00 | 0 |
| 2026-09-17 | ILA 2,907.00 | -2.91% | ILA 2,994.00 | ILA 2,989.00 | ILA 2,900.00 | 38.23K |
| 2026-09-16 | ILA 2,994.00 | -1.45% | ILA 3,180.00 | ILA 3,180.00 | ILA 2,933.00 | 20.80K |
| 2026-09-15 | ILA 3,038.00 | -0.78% | ILA 3,062.00 | ILA 3,073.00 | ILA 3,010.00 | 8.08K |
| 2026-09-14 | ILA 3,062.00 | -1.35% | ILA 3,147.00 | ILA 3,147.00 | ILA 3,051.00 | 8.72K |
| 2026-09-11 | ILA 3,104.00 | 0.00% | ILA 3,104.00 | ILA 3,104.00 | ILA 3,104.00 | 0 |
| 2026-09-10 | ILA 3,104.00 | -3.12% | ILA 3,284.00 | ILA 3,284.00 | ILA 3,066.00 | 14.11K |
| 2026-09-09 | ILA 3,204.00 | -0.93% | ILA 3,234.00 | ILA 3,283.00 | ILA 3,180.00 | 24.02K |
| 2026-09-08 | ILA 3,234.00 | -1.16% | ILA 3,272.00 | ILA 3,277.00 | ILA 3,209.00 | 6.72K |
| 2026-09-07 | ILA 3,272.00 | -0.49% | ILA 3,288.00 | ILA 3,288.00 | ILA 3,237.00 | 19.18K |
| 2026-09-04 | ILA 3,288.00 | +0.15% | ILA 3,283.00 | ILA 3,339.00 | ILA 3,265.00 | 1.24K |
| 2026-09-03 | ILA 3,283.00 | -0.79% | ILA 3,309.00 | ILA 3,330.00 | ILA 3,255.00 | 5.88K |
| 2026-09-02 | ILA 3,309.00 | -0.63% | ILA 3,330.00 | ILA 3,365.00 | ILA 3,282.00 | 8.87K |
| 2026-09-01 | ILA 3,330.00 | -1.30% | ILA 3,374.00 | ILA 3,396.00 | ILA 3,307.00 | 9.12K |
| 2026-08-31 | ILA 3,374.00 | +3.40% | ILA 3,332.00 | ILA 3,374.00 | ILA 3,237.00 | 7.62K |
| 2026-08-28 | ILA 3,263.00 | +1.97% | ILA 3,200.00 | ILA 3,263.00 | ILA 3,184.00 | 13.43K |
| 2026-08-27 | ILA 3,200.00 | +0.06% | ILA 3,198.00 | ILA 3,221.00 | ILA 3,181.00 | 9.91K |
| 2026-08-26 | ILA 3,198.00 | -0.78% | ILA 3,223.00 | ILA 3,214.00 | ILA 3,135.00 | 15.24K |
| 2026-08-25 | ILA 3,223.00 | -0.98% | ILA 3,255.00 | ILA 3,250.00 | ILA 3,088.00 | 35.47K |
| 2026-08-24 | ILA 3,255.00 | -2.89% | ILA 3,352.00 | ILA 3,352.00 | ILA 3,221.00 | 12.27K |
| 2026-08-21 | ILA 3,352.00 | -0.30% | ILA 3,362.00 | ILA 3,358.00 | ILA 3,318.00 | 18.30K |
| 2026-08-20 | ILA 3,362.00 | -0.77% | ILA 3,388.00 | ILA 3,388.00 | ILA 3,338.00 | 21.79K |
| 2026-08-19 | ILA 3,388.00 | -0.26% | ILA 3,397.00 | ILA 3,430.00 | ILA 3,366.00 | 21.59K |
| 2026-08-18 | ILA 3,397.00 | +4.52% | ILA 3,250.00 | ILA 3,397.00 | ILA 3,226.00 | 27.48K |
| 2026-08-17 | ILA 3,250.00 | +1.63% | ILA 3,198.00 | ILA 3,355.00 | ILA 3,196.00 | 48.17K |
| 2026-08-14 | ILA 3,198.00 | +0.85% | ILA 3,171.00 | ILA 3,199.00 | ILA 3,171.00 | 2.11K |
| 2026-08-13 | ILA 3,171.00 | +0.99% | ILA 3,140.00 | ILA 3,184.00 | ILA 3,097.00 | 3.32K |
| 2026-08-12 | ILA 3,140.00 | +0.48% | ILA 3,125.00 | ILA 3,167.00 | ILA 3,105.00 | 3.30K |
| 2026-08-11 | ILA 3,125.00 | +1.03% | ILA 3,093.00 | ILA 3,170.00 | ILA 3,036.00 | 4.39K |
| 2026-08-10 | ILA 3,093.00 | -1.59% | ILA 3,143.00 | ILA 3,200.00 | ILA 3,042.00 | 3.97K |
| 2026-08-07 | ILA 3,143.00 | +0.42% | ILA 3,130.00 | ILA 3,188.00 | ILA 3,121.00 | 3.02K |
| 2026-08-06 | ILA 3,130.00 | +2.02% | ILA 3,068.00 | ILA 3,134.00 | ILA 3,085.00 | 9.89K |
| 2026-08-05 | ILA 3,068.00 | +1.02% | ILA 3,037.00 | ILA 3,097.00 | ILA 3,026.00 | 22.00K |
| 2026-08-04 | ILA 3,037.00 | +0.13% | ILA 3,033.00 | ILA 3,086.00 | ILA 2,991.00 | 3.13K |
| 2026-08-03 | ILA 3,033.00 | +1.20% | ILA 2,997.00 | ILA 3,146.00 | ILA 2,997.00 | 14.56K |
| 2026-07-31 | ILA 2,997.00 | +1.70% | ILA 2,947.00 | ILA 3,000.00 | ILA 2,901.00 | 8.41K |
| 2026-07-30 | ILA 2,947.00 | +1.06% | ILA 3,000.00 | ILA 3,000.00 | ILA 2,821.00 | 14.55K |
| 2026-07-29 | ILA 2,916.00 | -0.65% | ILA 2,935.00 | ILA 2,981.00 | ILA 2,881.00 | 3.80K |
| 2026-07-28 | ILA 2,935.00 | -0.10% | ILA 2,938.00 | ILA 2,956.00 | ILA 2,874.00 | 6.95K |
| 2026-07-27 | ILA 2,938.00 | -0.07% | ILA 2,940.00 | ILA 3,057.00 | ILA 2,876.00 | 11.79K |
| 2026-07-24 | ILA 2,940.00 | +9.33% | ILA 2,690.00 | ILA 2,940.00 | ILA 2,689.00 | 13.52K |
| 2026-07-22 | ILA 2,689.00 | -0.55% | ILA 2,704.00 | ILA 2,825.00 | ILA 2,654.00 | 42.58K |
| 2026-07-21 | ILA 2,704.00 | -0.81% | ILA 2,726.00 | ILA 2,751.00 | ILA 2,675.00 | 74.93K |
| 2026-07-20 | ILA 2,726.00 | -1.41% | ILA 2,765.00 | ILA 2,904.00 | ILA 2,701.00 | 21.75K |
| 2026-07-17 | ILA 2,765.00 | -2.23% | ILA 2,828.00 | ILA 2,903.00 | ILA 2,744.00 | 31.45K |
| 2026-07-16 | ILA 2,828.00 | -1.08% | ILA 2,859.00 | ILA 2,912.00 | ILA 2,807.00 | 15.94K |
| 2026-07-15 | ILA 2,859.00 | -0.14% | ILA 2,885.00 | ILA 2,923.00 | ILA 2,839.00 | 11.33K |
| 2026-07-14 | ILA 2,863.00 | -2.59% | ILA 2,939.00 | ILA 2,945.00 | ILA 2,781.00 | 38.16K |
| 2026-07-13 | ILA 2,939.00 | +2.62% | ILA 2,864.00 | ILA 3,026.00 | ILA 2,773.00 | 50.39K |
| 2026-07-10 | ILA 2,864.00 | -0.14% | ILA 2,868.00 | ILA 2,922.00 | ILA 2,857.00 | 7.48K |
| 2026-07-09 | ILA 2,868.00 | -0.07% | ILA 2,870.00 | ILA 2,953.00 | ILA 2,865.00 | 4.21K |
| 2026-07-08 | ILA 2,870.00 | -2.97% | ILA 2,958.00 | ILA 2,958.00 | ILA 2,842.00 | 16.15K |
| 2026-07-07 | ILA 2,958.00 | +0.37% | ILA 2,947.00 | ILA 3,028.00 | ILA 2,937.00 | 15.07K |
| 2026-07-06 | ILA 2,947.00 | -1.47% | ILA 2,991.00 | ILA 3,028.00 | ILA 2,942.00 | 21.21K |
| 2026-07-03 | ILA 2,991.00 | -2.06% | ILA 3,054.00 | ILA 3,054.00 | ILA 2,930.00 | 10.51K |
| 2026-07-02 | ILA 3,054.00 | -0.62% | ILA 3,073.00 | ILA 3,064.00 | ILA 3,036.00 | 3.45K |
| 2026-07-01 | ILA 3,073.00 | -0.13% | ILA 3,077.00 | ILA 3,077.00 | ILA 3,070.00 | 1.88K |
| 2026-06-30 | ILA 3,077.00 | -0.13% | ILA 3,081.00 | ILA 3,077.00 | ILA 3,061.00 | 7.64K |
| 2026-06-29 | ILA 3,081.00 | +2.97% | ILA 3,041.00 | ILA 3,085.00 | ILA 2,954.00 | 39.99K |
| 2026-06-26 | ILA 2,992.00 | 0.00% | ILA 2,992.00 | ILA 2,992.00 | ILA 2,992.00 | 0 |
| 2026-06-25 | ILA 2,992.00 | -1.68% | ILA 3,043.00 | ILA 3,012.00 | ILA 2,980.00 | 16.10K |
| 2026-06-24 | ILA 3,043.00 | +1.10% | ILA 3,079.00 | ILA 3,079.00 | ILA 2,979.00 | 39.80K |
| 2026-06-23 | ILA 3,010.00 | -2.43% | ILA 3,237.00 | ILA 3,237.00 | ILA 2,975.00 | 25.08K |
| 2026-06-22 | ILA 3,085.00 | -0.61% | ILA 3,104.00 | ILA 3,113.00 | ILA 3,070.00 | 5.78K |
| 2026-06-19 | ILA 3,104.00 | +0.10% | ILA 3,101.00 | ILA 3,122.00 | ILA 3,087.00 | 5.28K |
| 2026-06-18 | ILA 3,101.00 | -3.15% | ILA 3,202.00 | ILA 3,180.00 | ILA 3,100.00 | 12.73K |
| 2026-06-17 | ILA 3,202.00 | -2.32% | ILA 3,278.00 | ILA 3,439.00 | ILA 3,132.00 | 31.74K |
| 2026-06-16 | ILA 3,278.00 | -2.93% | ILA 3,377.00 | ILA 3,370.00 | ILA 3,253.00 | 11.70K |
| 2026-06-15 | ILA 3,377.00 | -1.80% | ILA 3,439.00 | ILA 3,529.00 | ILA 3,320.00 | 8.81K |
| 2026-06-12 | ILA 3,439.00 | +1.87% | ILA 3,376.00 | ILA 3,459.00 | ILA 3,375.00 | 4.35K |
| 2026-06-11 | ILA 3,376.00 | +1.26% | ILA 3,334.00 | ILA 3,411.00 | ILA 3,300.00 | 9.78K |
| 2026-06-10 | ILA 3,334.00 | -1.30% | ILA 3,378.00 | ILA 3,390.00 | ILA 3,308.00 | 5.59K |
| 2026-06-09 | ILA 3,378.00 | -0.71% | ILA 3,402.00 | ILA 3,417.00 | ILA 3,337.00 | 6.35K |
| 2026-06-08 | ILA 3,402.00 | -0.15% | ILA 3,429.00 | ILA 3,429.00 | ILA 3,274.00 | 12.34K |
| 2026-06-05 | ILA 3,407.00 | +3.56% | ILA 3,290.00 | ILA 3,455.00 | ILA 3,273.00 | 6.40K |
| 2026-06-04 | ILA 3,290.00 | -1.47% | ILA 3,339.00 | ILA 3,400.00 | ILA 3,263.00 | 14.46K |
| 2026-06-03 | ILA 3,339.00 | -1.18% | ILA 3,379.00 | ILA 3,410.00 | ILA 3,240.00 | 15.81K |
| 2026-06-02 | ILA 3,379.00 | -2.20% | ILA 3,455.00 | ILA 3,477.00 | ILA 3,256.00 | 30.55K |
| 2026-06-01 | ILA 3,455.00 | -0.29% | ILA 3,500.00 | ILA 3,500.00 | ILA 3,372.00 | 14.60K |
| 2026-05-29 | ILA 3,465.00 | +1.91% | ILA 3,472.00 | ILA 3,472.00 | ILA 3,395.00 | 68.49K |
| 2026-05-28 | ILA 3,400.00 | +1.67% | ILA 3,344.00 | ILA 3,433.00 | ILA 3,303.00 | 29.63K |