Ackerstein Group Ltd (TLV:ACKR)
Israel · Delayed Price · Currency is ILS · Price in ILA 864.10
-12.50 (-1.43%)
Jul 31, 2025, 5:24 PM IDT
Ackerstein Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 878.00 | 883.30 | 852.20 | 864.10 | 864.10 | -1.43% | 148,540 |
| Jul 30, 2025 | 910.00 | 910.00 | 872.70 | 876.60 | 876.60 | -3.67% | 97,735 |
| Jul 29, 2025 | 900.40 | 920.60 | 899.70 | 910.00 | 910.00 | 0.78% | 133,204 |
| Jul 28, 2025 | 892.70 | 912.00 | 892.00 | 903.00 | 903.00 | 1.15% | 256,886 |
| Jul 27, 2025 | 874.60 | 904.80 | 874.60 | 892.70 | 892.70 | 1.32% | 120,593 |
| Jul 24, 2025 | 877.10 | 889.00 | 874.40 | 881.10 | 881.10 | -1.22% | 131,607 |
| Jul 23, 2025 | 900.80 | 904.00 | 890.20 | 892.00 | 892.00 | -0.98% | 274,265 |
| Jul 22, 2025 | 923.40 | 938.00 | 900.80 | 900.80 | 900.80 | -2.45% | 596,957 |
| Jul 21, 2025 | 909.40 | 928.00 | 902.00 | 923.40 | 923.40 | 1.54% | 122,446 |
| Jul 20, 2025 | 901.00 | 913.70 | 888.00 | 909.40 | 909.40 | 0.93% | 50,002 |
| Jul 17, 2025 | 902.10 | 919.90 | 893.00 | 901.00 | 901.00 | -0.12% | 130,876 |
| Jul 16, 2025 | 920.00 | 920.00 | 894.80 | 902.10 | 902.10 | -1.95% | 99,947 |
| Jul 15, 2025 | 867.30 | 920.70 | 860.00 | 920.00 | 920.00 | 6.08% | 329,840 |
| Jul 14, 2025 | 900.00 | 900.00 | 863.30 | 867.30 | 867.30 | -3.63% | 415,165 |
| Jul 13, 2025 | 955.00 | 955.00 | 899.90 | 900.00 | 900.00 | -5.76% | 130,054 |
| Jul 10, 2025 | 963.80 | 981.50 | 940.30 | 955.00 | 955.00 | -0.52% | 233,427 |
| Jul 9, 2025 | 960.00 | 969.40 | 948.40 | 960.00 | 960.00 | 0.76% | 258,822 |
| Jul 8, 2025 | 974.00 | 975.10 | 946.00 | 952.80 | 952.80 | -2.18% | 162,921 |
| Jul 7, 2025 | 985.00 | 995.60 | 960.00 | 974.00 | 974.00 | -1.12% | 163,702 |
| Jul 6, 2025 | 960.00 | 985.00 | 959.90 | 985.00 | 985.00 | 2.60% | 72,034 |
| Jul 3, 2025 | 965.30 | 972.10 | 957.10 | 960.00 | 960.00 | -0.55% | 233,476 |
| Jul 2, 2025 | 949.90 | 971.50 | 949.80 | 965.30 | 965.30 | 1.62% | 194,010 |
| Jul 1, 2025 | 925.00 | 949.90 | 911.40 | 949.90 | 949.90 | 2.95% | 255,625 |
| Jun 30, 2025 | 922.70 | 935.30 | 906.30 | 922.70 | 922.70 | - | 548,166 |
| Jun 29, 2025 | 911.00 | 925.00 | 909.80 | 922.70 | 922.70 | 1.28% | 139,463 |
| Jun 26, 2025 | 891.00 | 937.90 | 867.30 | 911.00 | 911.00 | 1.22% | 456,173 |
| Jun 25, 2025 | 903.00 | 919.80 | 872.00 | 900.00 | 900.00 | -0.33% | 219,973 |
| Jun 24, 2025 | 920.00 | 927.20 | 894.00 | 903.00 | 903.00 | 2.03% | 648,759 |
| Jun 23, 2025 | 915.00 | 918.00 | 863.40 | 885.00 | 885.00 | -2.64% | 444,403 |
| Jun 22, 2025 | 885.00 | 926.00 | 884.00 | 909.00 | 909.00 | 2.71% | 1,156,547 |
| Jun 19, 2025 | 870.00 | 887.30 | 860.40 | 885.00 | 885.00 | 1.72% | 215,620 |
| Jun 18, 2025 | 859.00 | 871.30 | 857.10 | 870.00 | 870.00 | 1.28% | 1,152,300 |
| Jun 17, 2025 | 833.00 | 879.10 | 833.00 | 859.00 | 859.00 | 3.12% | 894,762 |
| Jun 16, 2025 | 777.00 | 834.50 | 755.00 | 833.00 | 833.00 | 12.87% | 1,193,756 |
| Jun 15, 2025 | 693.30 | 742.20 | 693.30 | 738.00 | 738.00 | 5.38% | 84,555 |
| Jun 12, 2025 | 692.40 | 717.00 | 687.40 | 700.30 | 700.30 | -4.44% | 151,932 |
| Jun 11, 2025 | 738.50 | 739.80 | 726.00 | 732.80 | 732.80 | -0.77% | 58,534 |
| Jun 10, 2025 | 726.10 | 746.30 | 726.00 | 738.50 | 738.50 | 0.85% | 64,752 |
| Jun 9, 2025 | 711.00 | 744.80 | 711.00 | 732.30 | 732.30 | 0.26% | 58,192 |
| Jun 8, 2025 | 762.20 | 762.20 | 730.00 | 730.40 | 730.40 | -4.17% | 63,427 |
| Jun 5, 2025 | 735.50 | 775.00 | 726.60 | 762.20 | 762.20 | 3.63% | 164,338 |
| Jun 4, 2025 | 723.50 | 739.10 | 719.90 | 735.50 | 735.50 | 1.66% | 268,670 |
| Jun 3, 2025 | 745.20 | 754.90 | 720.50 | 723.50 | 723.50 | -2.91% | 82,034 |
| May 29, 2025 | 750.00 | 775.70 | 743.40 | 745.20 | 745.20 | -0.45% | 121,476 |
| May 28, 2025 | 736.80 | 750.00 | 731.20 | 748.60 | 748.60 | 1.60% | 37,182 |
| May 27, 2025 | 745.90 | 745.90 | 731.60 | 736.80 | 736.80 | -1.22% | 102,386 |
| May 26, 2025 | 737.20 | 760.00 | 726.60 | 745.90 | 745.90 | 1.48% | 106,176 |
| May 25, 2025 | 735.90 | 765.00 | 731.90 | 735.00 | 735.00 | -0.12% | 28,577 |
| May 22, 2025 | 741.00 | 748.40 | 720.00 | 735.90 | 735.90 | -0.69% | 151,989 |
| May 21, 2025 | 726.50 | 767.80 | 710.40 | 741.00 | 741.00 | 2.00% | 330,291 |