Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Atreyu Capital Markets Ltd (ATRY.TA)

Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
4,770.00-5.95 (-0.12%)
At close: 05:24PM IST
Advertisement
Advertisement
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20224,850.004,900.004,660.004,783.004,783.0026,452
Dec 07, 20224,980.005,069.004,890.004,905.004,905.004,474
Dec 06, 20225,048.005,048.004,955.004,980.004,980.002,387
Dec 05, 20225,007.005,049.004,950.004,998.004,998.0010,057
Dec 04, 20224,998.005,070.004,932.005,007.005,007.0013,066
Dec 01, 20225,000.005,032.004,965.004,998.004,998.0015,779
Nov 30, 20225,000.005,000.004,900.004,969.004,969.0013,322
Nov 29, 20224,906.004,997.004,850.004,922.004,922.0011,325
Nov 28, 20225,050.005,053.004,865.004,906.004,906.004,058
Nov 27, 20225,002.005,027.004,980.004,997.004,997.002,384
Nov 24, 20225,029.005,199.004,933.005,002.005,002.007,134
Nov 23, 20225,050.005,155.004,967.004,989.004,989.005,532
Nov 22, 20224,969.005,040.004,930.005,012.005,012.009,445
Nov 21, 20225,000.005,111.004,900.004,947.004,947.007,338
Nov 20, 20225,171.005,211.005,001.005,007.005,007.006,392
Nov 17, 20225,349.005,349.005,096.005,171.005,171.004,836
Nov 16, 20225,330.005,349.005,295.005,328.005,328.001,067
Nov 15, 20225,225.005,349.005,225.005,330.005,330.006,117
Nov 14, 20225,344.005,370.005,198.005,225.005,225.003,374
Nov 13, 20225,268.005,378.005,116.005,268.005,268.006,670
Nov 10, 20224,986.005,300.004,975.005,268.005,268.008,359
Nov 09, 20225,000.005,130.004,870.004,986.004,986.008,958
Nov 08, 20224,890.004,986.004,835.004,921.004,921.005,625
Nov 07, 20224,956.004,956.004,956.004,956.004,956.00-
Nov 06, 20224,852.004,989.004,840.004,956.004,956.007,941
Nov 03, 20224,870.004,852.004,698.004,852.004,852.0014,648
Nov 02, 20224,899.004,966.004,849.004,870.004,870.008,928
Oct 31, 20225,063.005,115.004,890.004,899.004,899.0026,200
Oct 30, 20225,100.005,195.005,031.005,063.005,063.0018,359
Oct 27, 20225,157.005,156.005,018.005,066.005,066.008,653
Oct 26, 20225,145.005,194.005,120.005,157.005,157.004,731
Oct 25, 20225,112.005,195.005,052.005,145.005,145.006,768
Oct 24, 20225,189.005,194.005,084.005,138.005,138.002,123
Oct 23, 20225,189.005,299.005,075.005,142.005,142.003,304
Oct 20, 20225,297.005,297.005,157.005,189.005,189.003,903
Oct 19, 20225,321.005,321.005,211.005,271.005,271.001,622
Oct 18, 20225,449.005,449.005,247.005,320.005,320.0013,544
Oct 13, 20225,211.005,450.005,169.005,298.005,298.0017,496
Oct 12, 20225,149.005,255.005,128.005,211.005,211.003,528
Oct 11, 20225,201.005,201.005,051.005,119.005,119.005,432
Oct 06, 20225,280.005,518.005,189.005,201.005,201.009,589
Oct 03, 20225,011.005,400.005,000.005,305.005,305.0016,209
Oct 02, 20225,220.005,220.005,004.005,027.005,027.0013,550
Sep 29, 20225,329.005,515.005,222.005,226.005,226.0013,554
Sep 28, 20225,250.005,547.005,100.005,333.005,333.0013,895
Sep 22, 20225,370.005,455.005,260.005,283.005,283.006,301
Sep 21, 20225,454.005,459.005,370.005,370.005,370.0011,697
Sep 20, 20225,493.005,493.005,454.005,454.005,454.0013,968
Sep 19, 20225,284.005,598.005,250.005,493.005,493.0014,860
Sep 18, 20225,398.005,517.005,286.005,333.005,333.005,551
Sep 15, 20225,549.005,575.005,390.005,398.005,398.0017,506
Sep 14, 20225,632.005,700.005,000.005,337.005,337.00125,201
Sep 13, 20225,714.005,714.005,620.005,625.005,625.0012,216
Sep 12, 20225,770.005,830.005,671.005,714.005,714.009,402
Sep 11, 20225,783.005,900.005,739.005,770.005,770.0011,176
Sep 08, 20225,788.005,978.005,760.005,783.005,783.0015,173
Sep 07, 20225,994.006,100.005,880.005,897.005,897.0011,186
Sep 06, 20226,065.006,180.005,979.005,994.005,994.0015,205
Sep 05, 20226,077.006,165.006,047.006,065.006,065.005,165
Sep 04, 20225,990.006,066.005,990.006,039.006,039.002,832
Sep 01, 20226,054.006,066.005,982.005,990.005,990.0015,724
Aug 31, 20226,071.006,277.005,987.006,054.006,054.0016,257
Aug 30, 20226,040.006,133.006,001.006,071.006,071.002,735
Aug 29, 20226,096.006,212.006,039.006,040.006,040.008,624
Aug 28, 20226,199.006,180.006,080.006,096.006,096.007,565
Aug 25, 20226,165.006,323.006,149.006,199.006,199.0010,933
Aug 24, 20226,109.006,168.006,090.006,165.006,165.006,588
Aug 23, 20226,127.006,173.006,100.006,109.006,109.008,358
Aug 22, 20226,082.006,171.006,066.006,127.006,127.003,460
Aug 21, 20226,087.006,119.006,075.006,082.006,082.002,264
Aug 18, 20226,086.006,145.006,060.006,087.006,087.004,735
Aug 17, 20226,092.006,133.006,035.006,086.006,086.007,064
Aug 16, 20226,150.006,169.006,083.006,092.006,092.004,941
Aug 15, 20226,142.006,160.006,109.006,122.006,122.007,345
Aug 14, 20226,139.006,219.006,068.006,142.006,142.007,256
Aug 11, 20226,142.006,160.006,092.006,139.006,139.0011,174
Aug 10, 20226,129.006,253.006,080.006,142.006,142.0016,970
Aug 09, 20226,216.006,222.006,092.006,129.006,129.005,358
Aug 08, 20226,139.006,228.006,055.006,216.006,216.0013,193
Aug 04, 20226,119.006,155.006,119.006,139.006,139.0034,272
Aug 03, 20226,136.006,170.006,110.006,119.006,119.009,606
Aug 02, 20226,147.006,200.006,082.006,136.006,136.003,987
Aug 01, 20226,354.006,354.006,101.006,147.006,147.004,397
Jul 31, 20226,128.006,240.006,099.006,181.006,181.006,953
Jul 28, 20226,155.006,180.006,084.006,128.006,128.0011,071
Jul 27, 20226,120.006,120.006,000.006,050.006,050.009,845
Jul 26, 20226,071.006,199.005,923.006,029.006,029.006,713
Jul 25, 20226,090.006,129.006,032.006,071.006,071.0010,924
Jul 24, 20226,144.006,144.006,014.006,038.006,038.004,059
Jul 21, 20225,955.006,150.005,946.006,094.006,094.0012,293
Jul 20, 20225,999.006,080.005,938.005,955.005,955.0010,898
Jul 19, 20225,950.006,098.005,940.005,985.005,985.006,625
Jul 18, 20225,960.005,997.005,912.005,960.005,960.005,450
Jul 17, 20225,997.005,998.005,938.005,960.005,960.003,265
Jul 14, 20225,819.005,969.005,825.005,879.005,879.005,640
Jul 13, 20225,800.005,955.005,769.005,819.005,819.0010,498
Jul 12, 20225,750.005,759.005,704.005,738.005,738.004,159
Jul 11, 20225,705.005,742.005,654.005,700.005,700.0024,719
Jul 10, 20225,700.005,747.005,700.005,717.005,717.003,352
Jul 07, 20225,671.005,845.005,662.005,700.005,700.0014,613
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement