Ackerstein Group Ltd (TLV:ACKR)
Israel · Delayed Price · Currency is ILS · Price in ILA 841.10
-0.70 (-0.08%)
At close: Feb 5, 2026
Ackerstein Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 841.80 | 841.80 | 815.80 | 841.10 | 841.10 | -0.08% | 806,937 |
| Feb 4, 2026 | 815.00 | 841.80 | 806.40 | 841.80 | 841.80 | 3.66% | 302,742 |
| Feb 3, 2026 | 777.50 | 815.00 | 775.00 | 812.10 | 812.10 | 4.45% | 230,006 |
| Feb 2, 2026 | 790.70 | 790.70 | 762.00 | 777.50 | 777.50 | -1.67% | 136,788 |
| Jan 30, 2026 | 788.20 | 798.30 | 781.60 | 790.70 | 790.70 | 0.32% | 69,057 |
| Jan 29, 2026 | 778.00 | 799.30 | 778.00 | 788.20 | 788.20 | 1.31% | 147,404 |
| Jan 28, 2026 | 804.60 | 807.60 | 776.90 | 778.00 | 778.00 | -3.31% | 185,350 |
| Jan 27, 2026 | 778.00 | 805.00 | 773.30 | 804.60 | 804.60 | 1.44% | 136,771 |
| Jan 26, 2026 | 772.90 | 793.20 | 771.00 | 793.20 | 793.20 | 0.69% | 150,469 |
| Jan 23, 2026 | 777.80 | 796.20 | 765.00 | 787.80 | 787.80 | 1.89% | 348,559 |
| Jan 22, 2026 | 732.00 | 779.20 | 726.10 | 773.20 | 773.20 | 7.18% | 369,331 |
| Jan 21, 2026 | 733.90 | 739.10 | 700.00 | 721.40 | 721.40 | -1.70% | 280,269 |
| Jan 20, 2026 | 767.00 | 779.40 | 731.80 | 733.90 | 733.90 | -4.32% | 201,040 |
| Jan 19, 2026 | 802.00 | 802.00 | 761.70 | 767.00 | 767.00 | -4.36% | 360,121 |
| Jan 16, 2026 | 802.00 | 839.80 | 798.10 | 802.00 | 802.00 | -0.89% | 136,886 |
| Jan 15, 2026 | 807.70 | 822.70 | 801.50 | 809.20 | 809.20 | 0.19% | 185,972 |
| Jan 14, 2026 | 830.90 | 831.40 | 805.80 | 807.70 | 807.70 | -2.70% | 272,507 |
| Jan 13, 2026 | 863.00 | 863.00 | 827.00 | 830.10 | 830.10 | -3.81% | 163,862 |
| Jan 12, 2026 | 879.60 | 880.00 | 840.00 | 863.00 | 863.00 | -1.89% | 147,014 |
| Jan 9, 2026 | 892.20 | 892.20 | 874.10 | 879.60 | 879.60 | -1.41% | 60,340 |
| Jan 8, 2026 | 880.00 | 896.90 | 872.90 | 892.20 | 892.20 | 1.39% | 104,941 |
| Jan 7, 2026 | 907.70 | 907.70 | 880.00 | 880.00 | 880.00 | -3.05% | 123,558 |
| Jan 6, 2026 | 911.00 | 915.40 | 894.60 | 907.70 | 907.70 | -0.36% | 207,989 |
| Jan 5, 2026 | 888.20 | 917.70 | 887.00 | 911.00 | 911.00 | 2.57% | 152,007 |
| Jan 1, 2026 | 889.30 | 911.20 | 870.00 | 888.20 | 888.20 | -0.12% | 332,154 |
| Dec 31, 2025 | 856.60 | 897.00 | 855.10 | 889.30 | 889.30 | 3.82% | 207,369 |
| Dec 30, 2025 | 844.10 | 857.60 | 841.80 | 856.60 | 856.60 | 1.48% | 214,973 |
| Dec 29, 2025 | 849.00 | 849.00 | 833.00 | 844.10 | 844.10 | -0.58% | 111,398 |
| Dec 28, 2025 | 840.80 | 853.90 | 837.80 | 849.00 | 849.00 | 0.98% | 60,363 |
| Dec 25, 2025 | 854.70 | 859.70 | 838.00 | 840.80 | 840.80 | -1.63% | 93,020 |
| Dec 24, 2025 | 819.50 | 856.50 | 809.80 | 854.70 | 854.70 | 4.30% | 727,073 |
| Dec 23, 2025 | 806.50 | 827.90 | 805.50 | 819.50 | 819.50 | 0.64% | 128,197 |
| Dec 22, 2025 | 835.10 | 835.10 | 807.20 | 814.30 | 814.30 | -2.49% | 83,341 |
| Dec 21, 2025 | 818.30 | 840.00 | 817.40 | 835.10 | 835.10 | 2.05% | 68,996 |
| Dec 18, 2025 | 828.80 | 838.00 | 813.70 | 818.30 | 818.30 | -1.76% | 133,250 |
| Dec 17, 2025 | 800.00 | 833.00 | 798.80 | 833.00 | 833.00 | 4.10% | 269,377 |
| Dec 16, 2025 | 801.00 | 815.90 | 794.90 | 800.20 | 800.20 | - | 265,145 |
| Dec 15, 2025 | 812.90 | 819.70 | 800.10 | 800.20 | 800.20 | -1.56% | 101,301 |
| Dec 14, 2025 | 819.50 | 819.50 | 801.10 | 812.90 | 812.90 | -0.81% | 57,321 |
| Dec 11, 2025 | 795.30 | 823.50 | 795.30 | 819.50 | 819.50 | 3.04% | 292,714 |
| Dec 10, 2025 | 818.10 | 820.00 | 792.00 | 795.30 | 795.30 | -3.48% | 326,087 |
| Dec 9, 2025 | 825.00 | 834.20 | 818.00 | 824.00 | 824.00 | -0.12% | 210,861 |
| Dec 8, 2025 | 820.00 | 828.20 | 811.60 | 825.00 | 825.00 | 0.04% | 169,955 |
| Dec 7, 2025 | 848.00 | 848.00 | 823.00 | 824.70 | 824.70 | -2.75% | 215,641 |
| Dec 4, 2025 | 881.80 | 885.30 | 847.60 | 848.00 | 848.00 | -3.83% | 143,979 |
| Dec 3, 2025 | 902.50 | 905.80 | 871.00 | 881.80 | 881.80 | -2.29% | 93,035 |
| Dec 2, 2025 | 916.10 | 916.30 | 897.00 | 902.50 | 902.50 | -1.48% | 70,092 |
| Dec 1, 2025 | 908.30 | 916.10 | 903.00 | 916.10 | 916.10 | 0.86% | 76,623 |
| Nov 30, 2025 | 896.10 | 910.00 | 882.90 | 908.30 | 908.30 | 1.36% | 66,726 |
| Nov 27, 2025 | 896.00 | 904.70 | 875.50 | 896.10 | 896.10 | 0.01% | 61,305 |