Ackerstein Group Ltd (TLV:ACKR)
Israel · Delayed Price · Currency is ILS · Price in ILA 835.30
-18.00 (-2.11%)
Jun 10, 2026, 3:10 PM IDT
Ackerstein Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 861.60 | 863.40 | 831.70 | 853.30 | 853.30 | -0.96% | 121,064 |
| Jun 8, 2026 | 846.00 | 866.70 | 829.20 | 861.60 | 861.60 | 0.07% | 110,244 |
| Jun 5, 2026 | 853.90 | 863.30 | 836.40 | 861.00 | 861.00 | 0.83% | 69,723 |
| Jun 4, 2026 | 844.50 | 857.70 | 829.70 | 853.90 | 853.90 | 1.11% | 103,780 |
| Jun 3, 2026 | 848.10 | 858.20 | 820.10 | 844.50 | 844.50 | -0.42% | 136,805 |
| Jun 2, 2026 | 839.80 | 853.00 | 821.70 | 848.10 | 848.10 | 0.99% | 161,622 |
| Jun 1, 2026 | 884.50 | 884.50 | 839.80 | 839.80 | 839.80 | -5.05% | 179,323 |
| May 29, 2026 | 872.60 | 889.30 | 861.50 | 884.50 | 884.50 | 2.03% | 211,366 |
| May 28, 2026 | 880.00 | 880.00 | 840.00 | 866.90 | 866.90 | -1.49% | 279,914 |
| May 27, 2026 | 873.30 | 892.50 | 855.90 | 880.00 | 880.00 | 0.77% | 303,577 |
| May 26, 2026 | 885.00 | 885.00 | 845.30 | 873.30 | 873.30 | -1.32% | 266,820 |
| May 25, 2026 | 834.00 | 885.00 | 834.00 | 885.00 | 885.00 | 6.12% | 240,184 |
| May 20, 2026 | 835.00 | 835.00 | 806.00 | 834.00 | 834.00 | -0.12% | 170,248 |
| May 19, 2026 | 823.90 | 835.00 | 793.70 | 835.00 | 835.00 | 1.35% | 296,694 |
| May 18, 2026 | 844.60 | 840.40 | 795.10 | 823.90 | 823.90 | -2.45% | 236,652 |
| May 15, 2026 | 880.00 | 880.00 | 822.10 | 844.60 | 844.60 | -4.41% | 142,994 |
| May 14, 2026 | 901.10 | 916.70 | 880.00 | 883.60 | 883.60 | -1.94% | 158,741 |
| May 13, 2026 | 916.70 | 933.10 | 895.30 | 901.10 | 901.10 | -1.70% | 104,610 |
| May 12, 2026 | 944.70 | 944.70 | 880.00 | 916.70 | 916.70 | -2.96% | 243,892 |
| May 11, 2026 | 968.90 | 984.00 | 937.60 | 944.70 | 944.70 | -2.50% | 145,761 |
| May 8, 2026 | 970.40 | 975.20 | 950.00 | 968.90 | 968.90 | -0.15% | 197,940 |
| May 7, 2026 | 986.40 | 1,009.00 | 970.40 | 970.40 | 970.40 | -1.62% | 763,027 |
| May 6, 2026 | 970.80 | 1,019.00 | 965.70 | 986.40 | 986.40 | 1.61% | 308,094 |
| May 5, 2026 | 944.30 | 973.80 | 935.20 | 970.80 | 970.80 | 2.81% | 190,157 |
| May 4, 2026 | 933.10 | 958.00 | 898.90 | 944.30 | 944.30 | 1.20% | 301,088 |
| May 1, 2026 | 922.80 | 936.00 | 903.80 | 933.10 | 933.10 | 1.12% | 76,460 |
| Apr 30, 2026 | 912.50 | 939.00 | 892.00 | 922.80 | 922.80 | 1.13% | 222,883 |
| Apr 29, 2026 | 900.00 | 919.00 | 875.00 | 912.50 | 912.50 | 1.39% | 164,083 |
| Apr 28, 2026 | 880.00 | 903.30 | 879.90 | 900.00 | 900.00 | - | 144,961 |
| Apr 27, 2026 | 897.30 | 900.00 | 848.10 | 900.00 | 900.00 | 0.30% | 584,462 |
| Apr 24, 2026 | 867.90 | 914.30 | 860.00 | 897.30 | 897.30 | 2.00% | 357,085 |
| Apr 23, 2026 | 865.10 | 886.80 | 865.10 | 879.70 | 879.70 | -0.60% | 374,918 |
| Apr 20, 2026 | 853.80 | 885.00 | 845.80 | 885.00 | 885.00 | 3.65% | 1,170,844 |
| Apr 17, 2026 | 832.10 | 856.40 | 832.10 | 853.80 | 853.80 | 2.61% | 251,998 |
| Apr 16, 2026 | 873.60 | 873.60 | 825.30 | 832.10 | 832.10 | -4.80% | 304,023 |
| Apr 15, 2026 | 873.60 | 901.30 | 867.90 | 874.10 | 874.10 | 0.06% | 240,780 |
| Apr 14, 2026 | 910.50 | 926.60 | 873.00 | 873.60 | 873.60 | -4.05% | 360,313 |
| Apr 13, 2026 | 945.00 | 945.40 | 900.50 | 910.50 | 910.50 | -3.12% | 201,915 |
| Apr 10, 2026 | 904.90 | 950.00 | 898.80 | 939.80 | 939.80 | 5.01% | 14,904,790 |
| Apr 9, 2026 | 870.00 | 907.00 | 870.00 | 895.00 | 895.00 | 3.15% | 256,445 |
| 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 | -1.76% | 245,761 |
| Mar 20, 2026 | 837.90 | 868.00 | 836.70 | 860.70 | 843.37 | 2.72% | 71,638 |