Stock listing
TASE:ABOU Abou Family Residence Ltd מניה
Follow Abou Family Residence Ltd into a list and get an email when it puts out news.
Share price · TASE:ABOU
540.00 ILA (agorot) -0.50 (-0.1%)
Close on Nov 3, 2026 · Data provided by Twelve Data
- Day range
- 531.90 – 550.00 ILA (agorot)Nov 3, 2026
- Volume
- 20,023 sharesNov 3, 2026
- Market cap
- 182.3M ILSAt the close on Nov 3, 2026 · price × 33.77M shares outstanding
- Traded on an average day
- 127,205 ILSMedian day 10,703 shares · 7 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · TASE:ABOU · ILA (agorot), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 540.00 | -0.50 | -0.1% | 550.00 | 550.00 | 531.90 | 20,023 | |
| 540.50 | +0.60 | +0.1% | 539.90 | 549.00 | 515.80 | 7,577 | |
| 539.90 | +7.90 | +1.5% | 540.00 | 540.00 | 539.90 | 3,437 | |
| 532.00 | -0.50 | -0.1% | 559.20 | 559.20 | 518.00 | 143,261 | |
| 532.50 | -37.50 | -6.6% | 570.00 | 570.00 | 529.60 | 345,254 | |
| 570.00 | -11.50 | -2.0% | 581.50 | 581.50 | 560.00 | 72,501 | |
| 581.50 | 0.00 | 0.0% | 581.50 | 581.50 | 581.50 | 0 | |
| 581.50 | +14.50 | +2.6% | 567.00 | 586.90 | 567.00 | 586 | |
| 567.00 | 0.00 | 0.0% | 567.00 | 567.00 | 567.00 | 12,000 | |
| 567.00 | -3.60 | -0.6% | 570.60 | 575.00 | 560.20 | 19,219 | |
| 570.60 | -10.80 | -1.9% | 581.40 | 582.00 | 566.10 | 12,297 | |
| 581.40 | -3.00 | -0.5% | 584.40 | 588.00 | 556.20 | 27,080 | |
| 584.40 | -11.70 | -2.0% | 596.10 | 596.10 | 574.20 | 3,682 | |
| 596.10 | -0.50 | -0.1% | 596.60 | 599.00 | 581.00 | 5,863 | |
| 596.60 | -4.00 | -0.7% | 609.80 | 609.80 | 595.00 | 11,136 | |
| 600.60 | +0.20 | 0.0% | 600.40 | 600.80 | 600.40 | 6,154 | |
| 600.40 | +24.70 | +4.3% | 575.70 | 621.50 | 575.70 | 3,833 | |
| 575.70 | -5.10 | -0.9% | 580.80 | 580.80 | 560.00 | 8,143 | |
| 580.80 | -29.20 | -4.8% | 600.00 | 600.00 | 580.70 | 10,561 | |
| 610.00 | -15.00 | -2.4% | 625.00 | 625.00 | 610.00 | 1,500 | |
| 625.00 | 0.00 | 0.0% | 625.00 | 625.00 | 625.00 | 0 | |
| 625.00 | 0.00 | 0.0% | 625.00 | 625.00 | 624.90 | 1,456 | |
| 625.00 | +0.80 | +0.1% | 624.20 | 625.00 | 624.20 | 8,000 | |
| 624.20 | 0.00 | 0.0% | 624.20 | 624.20 | 624.20 | 0 | |
| 624.20 | 0.00 | 0.0% | 624.20 | 624.20 | 624.20 | 0 | |
| 624.20 | -18.30 | -2.8% | 642.50 | 642.50 | 613.30 | 1,980 | |
| 642.50 | 0.00 | 0.0% | 642.50 | 642.50 | 642.50 | 233 | |
| 642.50 | +17.50 | +2.8% | 625.00 | 644.00 | 625.00 | 1,000 | |
| 625.00 | +14.00 | +2.3% | 611.00 | 625.00 | 596.10 | 68,777 | |
| 611.00 | -9.60 | -1.5% | 620.60 | 639.20 | 605.30 | 4,856 | |
| 620.60 | -5.10 | -0.8% | 625.70 | 644.20 | 606.90 | 4,655 | |
| 625.70 | -1.60 | -0.3% | 642.70 | 642.70 | 610.00 | 6,745 | |
| 627.30 | -22.70 | -3.5% | 650.00 | 650.00 | 616.20 | 417 | |
| 650.00 | +6.00 | +0.9% | 644.00 | 650.00 | 643.90 | 15,944 | |
| 644.00 | +4.70 | +0.7% | 639.30 | 644.00 | 639.30 | 1,000 | |
| 639.30 | +11.90 | +1.9% | 627.40 | 644.00 | 627.40 | 21,015 | |
| 627.40 | -0.80 | -0.1% | 628.20 | 628.20 | 610.00 | 10,703 | |
| 628.20 | +1.20 | +0.2% | 627.00 | 629.00 | 613.10 | 14,680 | |
| 627.00 | +7.00 | +1.1% | 620.00 | 627.00 | 620.00 | 18,120 | |
| 620.00 | -3.00 | -0.5% | 591.00 | 627.80 | 591.00 | 12,708 | |
| 623.00 | +5.40 | +0.9% | 617.60 | 623.00 | 617.50 | 16,132 | |
| 617.60 | +5.60 | +0.9% | 612.00 | 620.00 | 612.00 | 22,065 | |
| 612.00 | 0.00 | 0.0% | 612.00 | 612.00 | 611.90 | 16,340 | |
| 612.00 | +6.80 | +1.1% | 605.20 | 612.00 | 605.20 | 19,608 | |
| 605.20 | +18.40 | +3.1% | 586.80 | 615.00 | 583.00 | 36,876 | |
| 586.80 | +6.00 | +1.0% | 580.80 | 590.00 | 580.00 | 16,275 | |
| 580.80 | +17.50 | +3.1% | 552.00 | 585.80 | 552.00 | 33,205 | |
| 563.30 | -8.80 | -1.5% | 572.10 | 588.00 | 541.10 | 41,496 | |
| 572.10 | -4.90 | -0.8% | 556.00 | 594.30 | 556.00 | 61,353 | |
| 577.00 | +1.40 | +0.2% | 575.60 | 588.90 | 548.00 | 45,097 | |
| 575.60 | +16.20 | +2.9% | 559.40 | 579.00 | 541.00 | 37,003 | |
| 559.40 | +10.20 | +1.9% | 549.20 | 560.00 | 541.10 | 3,073 | |
| 549.20 | -12.00 | -2.1% | 561.20 | 565.60 | 546.00 | 6,396 | |
| 561.20 | +0.90 | +0.2% | 560.30 | 589.00 | 548.10 | 16,437 | |
| 560.30 | -22.00 | -3.8% | 582.30 | 583.10 | 560.00 | 12,263 | |
| 582.30 | -25.70 | -4.2% | 608.00 | 608.00 | 578.00 | 9,581 | |
| 608.00 | 0.00 | 0.0% | 608.00 | 608.00 | 608.00 | 0 | |
| 608.00 | 0.00 | 0.0% | 608.00 | 608.00 | 608.00 | 0 | |
| 608.00 | +34.30 | +6.0% | 573.70 | 608.00 | 573.70 | 35,057 | |
| 573.70 | -47.00 | -7.6% | 620.70 | 620.70 | 570.00 | 26,570 | |
| 620.70 | 0.00 | 0.0% | 620.70 | 620.70 | 620.70 | 0 |
- Ticker
- TASE:ABOU
- Asset type
- Stock
- Exchange
- TASE
- Currency
- ILA
Log in to ask 6ix AI your own questions about Abou Family Residence Ltd.