Ackerstein Group Ltd (TLV:ACKR)
Israel · Delayed Price · Currency is ILS · Price in ILA 531.00
+1.00 (0.19%)
Nov 6, 2026, 1:48 PM IST
Ackerstein Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 530.00 | 545.00 | 525.00 | 531.00 | 531.00 | 0.19% | 767,040 |
| Nov 5, 2026 | 584.80 | 612.00 | 530.00 | 530.00 | 530.00 | -7.49% | 12,396,404 |
| Nov 4, 2026 | 560.20 | 582.60 | 550.00 | 572.90 | 572.90 | 2.29% | 902,264 |
| Nov 3, 2026 | 575.20 | 586.00 | 560.10 | 560.10 | 560.10 | -2.76% | 1,739,438 |
| Nov 2, 2026 | 611.60 | 616.90 | 575.10 | 576.00 | 576.00 | -5.82% | 672,444 |
| Oct 30, 2026 | 607.70 | 618.30 | 591.00 | 611.60 | 611.60 | 0.26% | 458,067 |
| Oct 29, 2026 | 611.00 | 620.60 | 600.40 | 610.00 | 610.00 | -0.16% | 346,548 |
| Oct 28, 2026 | 660.10 | 660.10 | 611.00 | 611.00 | 611.00 | -8.81% | 597,916 |
| Oct 26, 2026 | 654.50 | 670.00 | 634.20 | 670.00 | 670.00 | 2.37% | 483,944 |
| Oct 23, 2026 | 634.60 | 654.50 | 617.10 | 654.50 | 654.50 | 2.46% | 199,582 |
| Oct 22, 2026 | 651.50 | 651.50 | 631.40 | 638.80 | 638.80 | -1.95% | 191,032 |
| Oct 21, 2026 | 650.70 | 659.60 | 636.70 | 651.50 | 651.50 | 1.01% | 421,880 |
| Oct 20, 2026 | 648.20 | 655.80 | 626.30 | 645.00 | 645.00 | -0.49% | 381,239 |
| Oct 19, 2026 | 651.00 | 660.30 | 634.40 | 648.20 | 648.20 | -0.43% | 207,987 |
| Oct 16, 2026 | 618.40 | 655.00 | 618.40 | 651.00 | 651.00 | 5.27% | 191,899 |
| Oct 15, 2026 | 631.00 | 639.00 | 612.20 | 618.40 | 618.40 | -2.00% | 249,240 |
| Oct 14, 2026 | 638.70 | 658.10 | 628.50 | 631.00 | 631.00 | -3.04% | 275,220 |
| Oct 13, 2026 | 626.50 | 656.50 | 623.70 | 650.80 | 650.80 | 3.88% | 342,936 |
| Oct 12, 2026 | 629.70 | 629.70 | 610.20 | 626.50 | 626.50 | -0.51% | 398,933 |
| Oct 9, 2026 | 614.00 | 629.70 | 610.40 | 629.70 | 629.70 | 2.56% | 147,419 |
| Oct 8, 2026 | 620.00 | 635.40 | 604.40 | 614.00 | 614.00 | -0.97% | 3,087,689 |
| Oct 7, 2026 | 629.70 | 635.00 | 616.70 | 620.00 | 620.00 | -1.54% | 2,011,461 |
| Oct 6, 2026 | 619.20 | 644.90 | 615.50 | 629.70 | 629.70 | 7.64% | 904,149 |
| Oct 5, 2026 | 588.00 | 618.40 | 572.70 | 585.00 | 585.00 | -0.36% | 624,008 |
| Oct 1, 2026 | 585.00 | 601.90 | 580.30 | 587.10 | 587.10 | 0.36% | 377,400 |
| Sep 30, 2026 | 599.00 | 602.40 | 568.80 | 585.00 | 585.00 | -1.35% | 392,572 |
| Sep 29, 2026 | 599.50 | 610.00 | 588.20 | 593.00 | 593.00 | -1.31% | 604,580 |
| Sep 28, 2026 | 625.00 | 625.10 | 599.20 | 600.90 | 600.90 | -5.44% | 265,026 |
| Sep 24, 2026 | 650.10 | 650.10 | 625.60 | 635.50 | 635.50 | -3.33% | 272,886 |
| Sep 23, 2026 | 698.00 | 702.00 | 650.00 | 657.40 | 657.40 | -5.44% | 582,200 |
| Sep 22, 2026 | 709.00 | 712.00 | 691.60 | 695.20 | 695.20 | -0.69% | 253,668 |
| Sep 17, 2026 | 714.70 | 719.00 | 697.00 | 700.00 | 700.00 | -2.06% | 302,561 |
| Sep 16, 2026 | 709.00 | 721.90 | 694.50 | 714.70 | 714.70 | 0.80% | 441,389 |
| Sep 15, 2026 | 725.60 | 727.50 | 701.00 | 709.00 | 709.00 | -2.29% | 264,246 |
| Sep 14, 2026 | 718.10 | 725.60 | 702.10 | 725.60 | 725.60 | 1.04% | 156,802 |
| Sep 10, 2026 | 730.80 | 734.20 | 709.90 | 718.10 | 718.10 | -1.74% | 233,935 |
| Sep 9, 2026 | 734.50 | 740.00 | 720.50 | 730.80 | 730.80 | -0.50% | 213,673 |
| Sep 8, 2026 | 720.10 | 740.00 | 706.20 | 734.50 | 734.50 | 2.00% | 365,687 |
| Sep 7, 2026 | 743.10 | 745.20 | 720.10 | 720.10 | 720.10 | -3.88% | 256,270 |
| Sep 4, 2026 | 746.40 | 754.00 | 741.90 | 749.20 | 749.20 | 0.38% | 115,297 |
| Sep 3, 2026 | 741.00 | 747.30 | 728.00 | 746.40 | 746.40 | 0.73% | 271,188 |
| Sep 2, 2026 | 734.30 | 745.00 | 721.10 | 741.00 | 741.00 | 0.91% | 297,504 |
| Sep 1, 2026 | 729.30 | 749.00 | 715.20 | 734.30 | 734.30 | 0.69% | 625,239 |
| Aug 31, 2026 | 757.80 | 760.00 | 709.40 | 729.30 | 729.30 | -1.82% | 255,744 |
| Aug 28, 2026 | 762.40 | 816.00 | 737.10 | 742.80 | 742.80 | -5.46% | 735,727 |
| Aug 27, 2026 | 850.00 | 864.90 | 690.00 | 785.70 | 785.70 | -7.52% | 2,164,970 |
| Aug 26, 2026 | 833.40 | 849.60 | 826.40 | 849.60 | 849.60 | 1.94% | 180,952 |
| Aug 25, 2026 | 832.00 | 834.80 | 810.10 | 833.40 | 833.40 | 0.17% | 529,541 |
| Aug 24, 2026 | 822.10 | 844.70 | 802.40 | 832.00 | 832.00 | 1.20% | 2,040,058 |
| Aug 21, 2026 | 783.10 | 831.70 | 780.00 | 822.10 | 822.10 | 4.98% | 316,717 |