Ackerstein Group Ltd (TLV:ACKR)
Israel · Delayed Price · Currency is ILS · Price in ILA 895.00
+27.30 (3.15%)
Apr 9, 2026, 5:24 PM IDT
Ackerstein Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 820.00 | 868.30 | 820.00 | 867.70 | 867.70 | 3.93% | 73,433 |
| Apr 3, 2026 | 805.70 | 850.30 | 805.70 | 834.90 | 834.90 | 3.62% | 97,224 |
| Mar 31, 2026 | 783.00 | 810.20 | 773.60 | 805.70 | 805.70 | 3.31% | 244,972 |
| Mar 30, 2026 | 865.00 | 865.00 | 779.90 | 779.90 | 779.90 | -7.15% | 318,467 |
| Mar 27, 2026 | 840.00 | 866.80 | 840.00 | 840.00 | 840.00 | -1.65% | 170,573 |
| Mar 26, 2026 | 830.00 | 874.00 | 820.90 | 854.10 | 854.10 | 2.90% | 159,770 |
| Mar 25, 2026 | 823.70 | 831.60 | 794.50 | 830.00 | 830.00 | 0.76% | 304,188 |
| Mar 24, 2026 | 851.40 | 851.40 | 810.10 | 823.70 | 823.70 | -0.58% | 166,518 |
| Mar 23, 2026 | 837.10 | 856.80 | 810.40 | 828.50 | 828.50 | -3.74% | 245,761 |
| Mar 20, 2026 | 837.90 | 868.00 | 836.70 | 860.70 | 843.37 | 2.72% | 71,638 |
| Mar 19, 2026 | 842.00 | 866.80 | 820.10 | 837.90 | 821.03 | -0.49% | 217,272 |
| Mar 18, 2026 | 841.60 | 872.00 | 841.60 | 842.00 | 825.04 | 0.05% | 221,718 |
| Mar 17, 2026 | 830.00 | 849.40 | 820.10 | 841.60 | 824.65 | 1.40% | 498,812 |
| Mar 16, 2026 | 868.90 | 868.90 | 827.00 | 830.00 | 813.29 | -6.16% | 373,072 |
| Mar 13, 2026 | 911.70 | 954.30 | 884.50 | 884.50 | 866.69 | -2.98% | 210,590 |
| Mar 12, 2026 | 950.90 | 956.00 | 910.00 | 911.70 | 893.34 | -4.12% | 180,177 |
| Mar 11, 2026 | 989.00 | 989.00 | 949.00 | 950.90 | 931.75 | -3.85% | 120,050 |
| Mar 10, 2026 | 998.00 | 1,017.00 | 950.00 | 989.00 | 969.08 | -0.60% | 176,069 |
| Mar 9, 2026 | 1,001.00 | 1,011.00 | 989.20 | 995.00 | 974.96 | -3.40% | 124,370 |
| Mar 6, 2026 | 1,046.00 | 1,046.00 | 1,023.00 | 1,030.00 | 1,009.26 | -0.96% | 453,587 |
| Mar 5, 2026 | 1,042.00 | 1,045.00 | 1,017.00 | 1,040.00 | 1,019.06 | 1.86% | 259,309 |
| Mar 4, 2026 | 1,004.00 | 1,027.00 | 1,004.00 | 1,021.00 | 1,000.44 | 1.69% | 151,958 |
| Mar 2, 2026 | 949.90 | 1,004.00 | 949.90 | 1,004.00 | 983.78 | 5.70% | 294,042 |
| Feb 27, 2026 | 948.50 | 959.90 | 920.10 | 949.90 | 930.77 | 0.15% | 185,542 |
| Feb 26, 2026 | 936.50 | 960.20 | 908.00 | 948.50 | 929.40 | 1.28% | 139,014 |
| Feb 25, 2026 | 943.20 | 954.90 | 901.10 | 936.50 | 917.64 | -0.71% | 211,343 |
| Feb 24, 2026 | 979.90 | 980.50 | 935.00 | 943.20 | 924.21 | -3.75% | 137,537 |
| Feb 23, 2026 | 984.30 | 991.10 | 941.50 | 979.90 | 960.17 | -0.45% | 118,095 |
| Feb 20, 2026 | 979.00 | 994.50 | 956.20 | 984.30 | 964.48 | 2.98% | 156,156 |
| Feb 19, 2026 | 985.00 | 992.00 | 932.20 | 955.80 | 936.55 | -2.96% | 337,151 |
| Feb 18, 2026 | 982.00 | 999.00 | 975.40 | 985.00 | 965.16 | 0.31% | 295,545 |
| Feb 17, 2026 | 936.70 | 987.60 | 930.00 | 982.00 | 962.23 | 4.84% | 215,259 |
| Feb 16, 2026 | 950.60 | 950.60 | 925.10 | 936.70 | 917.84 | 1.68% | 134,084 |
| Feb 13, 2026 | 918.00 | 936.00 | 904.30 | 921.20 | 902.65 | 0.68% | 162,007 |
| Feb 12, 2026 | 907.00 | 919.80 | 891.00 | 915.00 | 896.57 | 0.88% | 194,747 |
| Feb 11, 2026 | 904.00 | 924.10 | 902.20 | 907.00 | 888.74 | 0.33% | 268,828 |
| Feb 10, 2026 | 889.20 | 919.00 | 888.00 | 904.00 | 885.80 | 4.03% | 543,885 |
| Feb 9, 2026 | 852.20 | 879.10 | 849.50 | 869.00 | 851.50 | 2.48% | 850,942 |
| Feb 6, 2026 | 841.10 | 854.90 | 820.90 | 848.00 | 830.92 | 0.82% | 136,269 |
| Feb 5, 2026 | 841.80 | 841.80 | 815.80 | 841.10 | 824.16 | -0.08% | 806,937 |
| Feb 4, 2026 | 815.00 | 841.80 | 806.40 | 841.80 | 824.85 | 3.66% | 302,742 |
| Feb 3, 2026 | 777.50 | 815.00 | 775.00 | 812.10 | 795.75 | 4.45% | 230,006 |
| Feb 2, 2026 | 790.70 | 790.70 | 762.00 | 777.50 | 761.84 | -1.67% | 136,788 |
| Jan 30, 2026 | 788.20 | 798.30 | 781.60 | 790.70 | 774.78 | 0.32% | 69,057 |
| Jan 29, 2026 | 778.00 | 799.30 | 778.00 | 788.20 | 772.33 | 1.31% | 147,404 |
| Jan 28, 2026 | 804.60 | 807.60 | 776.90 | 778.00 | 762.33 | -3.31% | 185,350 |
| Jan 27, 2026 | 778.00 | 805.00 | 773.30 | 804.60 | 788.40 | 1.44% | 136,771 |
| Jan 26, 2026 | 772.90 | 793.20 | 771.00 | 793.20 | 777.23 | 0.69% | 150,469 |
| Jan 23, 2026 | 777.80 | 796.20 | 765.00 | 787.80 | 771.94 | 1.89% | 348,559 |
| Jan 22, 2026 | 732.00 | 779.20 | 726.10 | 773.20 | 757.63 | 7.18% | 369,331 |