Ackerstein Group Ltd (TLV:ACKR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
936.00
-1.30 (-0.14%)
Aug 25, 2025, 4:45 PM IDT

Ackerstein Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025937.30944.30926.00939.40939.400.22%37,265
Aug 24, 2025917.10949.30916.40937.30937.302.20%61,206
Aug 21, 2025919.80935.10914.60917.10917.10-0.29%99,609
Aug 20, 2025929.60930.60911.10919.80919.80-1.05%121,019
Aug 19, 2025915.80936.20915.80929.60929.601.51%222,465
Aug 18, 2025894.70922.50894.70915.80915.802.36%120,408
Aug 17, 2025868.50896.60861.10894.70894.703.02%49,910
Aug 14, 2025855.20879.10847.00868.50868.501.56%90,048
Aug 13, 2025830.20877.00830.20855.20855.203.01%438,051
Aug 12, 2025856.00856.50824.20830.20830.20-3.01%128,770
Aug 11, 2025853.90860.70834.00856.00856.001.16%70,243
Aug 10, 2025844.40857.70844.20846.20846.200.21%95,951
Aug 7, 2025832.20867.00809.10844.40844.401.47%1,330,123
Aug 6, 2025820.70867.70820.70832.20832.201.40%296,914
Aug 5, 2025860.50867.90820.70820.70820.70-4.61%198,181
Aug 4, 2025860.60869.60844.10860.40860.40-0.43%174,447
Jul 31, 2025878.00883.30852.20864.10864.10-1.43%164,254
Jul 30, 2025910.00910.00872.70876.60876.60-3.67%97,735
Jul 29, 2025900.40920.60899.70910.00910.000.78%133,204
Jul 28, 2025892.70912.00892.00903.00903.001.15%256,886
Jul 27, 2025874.60904.80874.60892.70892.701.32%120,593
Jul 24, 2025877.10889.00874.40881.10881.10-1.22%131,607
Jul 23, 2025900.80904.00890.20892.00892.00-0.98%274,265
Jul 22, 2025923.40938.00900.80900.80900.80-2.45%596,957
Jul 21, 2025909.40928.00902.00923.40923.401.54%122,446
Jul 20, 2025901.00913.70888.00909.40909.400.93%50,002
Jul 17, 2025902.10919.90893.00901.00901.00-0.12%130,876
Jul 16, 2025920.00920.00894.80902.10902.10-1.95%99,947
Jul 15, 2025867.30920.70860.00920.00920.006.08%329,840
Jul 14, 2025900.00900.00863.30867.30867.30-3.63%415,165
Jul 13, 2025955.00955.00899.90900.00900.00-5.76%130,054
Jul 10, 2025963.80981.50940.30955.00955.00-0.52%233,427
Jul 9, 2025960.00969.40948.40960.00960.000.76%258,822
Jul 8, 2025974.00975.10946.00952.80952.80-2.18%162,921
Jul 7, 2025985.00995.60960.00974.00974.00-1.12%163,702
Jul 6, 2025960.00985.00959.90985.00985.002.60%72,034
Jul 3, 2025965.30972.10957.10960.00960.00-0.55%233,476
Jul 2, 2025949.90971.50949.80965.30965.301.62%194,010
Jul 1, 2025925.00949.90911.40949.90949.902.95%255,625
Jun 30, 2025922.70935.30906.30922.70922.70-548,166
Jun 29, 2025911.00925.00909.80922.70922.701.28%139,463
Jun 26, 2025891.00937.90867.30911.00911.001.22%456,173
Jun 25, 2025903.00919.80872.00900.00900.00-0.33%219,973
Jun 24, 2025920.00927.20894.00903.00903.002.03%648,759
Jun 23, 2025915.00918.00863.40885.00885.00-2.64%444,403
Jun 22, 2025885.00926.00884.00909.00909.002.71%1,156,547
Jun 19, 2025870.00887.30860.40885.00885.001.72%215,620
Jun 18, 2025859.00871.30857.10870.00870.001.28%1,152,300
Jun 17, 2025833.00879.10833.00859.00859.003.12%894,762
Jun 16, 2025777.00834.50755.00833.00833.0012.87%1,193,756