Ackerstein Group Ltd (TLV:ACKR)
Israel · Delayed Price · Currency is ILS · Price in ILA 834.00
-1.00 (-0.12%)
May 20, 2026, 5:24 PM IDT
Ackerstein Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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 |