Ackerstein Group Ltd (TLV:ACKR)
Israel · Delayed Price · Currency is ILS · Price in ILA 860.70
+22.80 (2.72%)
At close: Mar 20, 2026
Ackerstein Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 837.90 | 868.00 | 836.70 | 860.70 | 860.70 | 2.72% | 71,638 |
| Mar 19, 2026 | 842.00 | 866.80 | 820.10 | 837.90 | 837.90 | -0.49% | 217,272 |
| Mar 18, 2026 | 841.60 | 872.00 | 841.60 | 842.00 | 842.00 | 0.05% | 221,718 |
| Mar 17, 2026 | 830.00 | 849.40 | 820.10 | 841.60 | 841.60 | 1.40% | 498,812 |
| Mar 16, 2026 | 868.90 | 868.90 | 827.00 | 830.00 | 830.00 | -6.16% | 373,072 |
| Mar 13, 2026 | 911.70 | 954.30 | 884.50 | 884.50 | 884.50 | -2.98% | 210,590 |
| Mar 12, 2026 | 950.90 | 956.00 | 910.00 | 911.70 | 911.70 | -4.12% | 180,177 |
| Mar 11, 2026 | 989.00 | 989.00 | 949.00 | 950.90 | 950.90 | -3.85% | 120,050 |
| Mar 10, 2026 | 998.00 | 1,017.00 | 950.00 | 989.00 | 989.00 | -0.60% | 176,069 |
| Mar 9, 2026 | 1,001.00 | 1,011.00 | 989.20 | 995.00 | 995.00 | -3.40% | 124,370 |
| Mar 6, 2026 | 1,046.00 | 1,046.00 | 1,023.00 | 1,030.00 | 1,030.00 | -0.96% | 453,587 |
| Mar 5, 2026 | 1,042.00 | 1,045.00 | 1,017.00 | 1,040.00 | 1,040.00 | 1.86% | 259,309 |
| Mar 4, 2026 | 1,004.00 | 1,027.00 | 1,004.00 | 1,021.00 | 1,021.00 | 1.69% | 151,958 |
| Mar 2, 2026 | 949.90 | 1,004.00 | 949.90 | 1,004.00 | 1,004.00 | 5.70% | 294,042 |
| Feb 27, 2026 | 948.50 | 959.90 | 920.10 | 949.90 | 949.90 | 0.15% | 185,542 |
| Feb 26, 2026 | 936.50 | 960.20 | 908.00 | 948.50 | 948.50 | 1.28% | 139,014 |
| Feb 25, 2026 | 943.20 | 954.90 | 901.10 | 936.50 | 936.50 | -0.71% | 211,343 |
| Feb 24, 2026 | 979.90 | 980.50 | 935.00 | 943.20 | 943.20 | -3.75% | 137,537 |
| Feb 23, 2026 | 984.30 | 991.10 | 941.50 | 979.90 | 979.90 | -0.45% | 118,095 |
| Feb 20, 2026 | 979.00 | 994.50 | 956.20 | 984.30 | 984.30 | 2.98% | 156,156 |
| Feb 19, 2026 | 985.00 | 992.00 | 932.20 | 955.80 | 955.80 | -2.96% | 337,151 |
| Feb 18, 2026 | 982.00 | 999.00 | 975.40 | 985.00 | 985.00 | 0.31% | 295,545 |
| Feb 17, 2026 | 936.70 | 987.60 | 930.00 | 982.00 | 982.00 | 4.84% | 215,259 |
| Feb 16, 2026 | 950.60 | 950.60 | 925.10 | 936.70 | 936.70 | 1.68% | 134,084 |
| Feb 13, 2026 | 918.00 | 936.00 | 904.30 | 921.20 | 921.20 | 0.68% | 162,007 |
| Feb 12, 2026 | 907.00 | 919.80 | 891.00 | 915.00 | 915.00 | 0.88% | 194,747 |
| Feb 11, 2026 | 904.00 | 924.10 | 902.20 | 907.00 | 907.00 | 0.33% | 268,828 |
| Feb 10, 2026 | 889.20 | 919.00 | 888.00 | 904.00 | 904.00 | 4.03% | 543,885 |
| Feb 9, 2026 | 852.20 | 879.10 | 849.50 | 869.00 | 869.00 | 2.48% | 850,942 |
| Feb 6, 2026 | 841.10 | 854.90 | 820.90 | 848.00 | 848.00 | 0.82% | 136,269 |
| 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 |