Ackerstein Group Ltd (TLV:ACKR)
Israel · Delayed Price · Currency is ILS · Price in ILA 863.80
+1.70 (0.20%)
Jul 21, 2026, 5:24 PM IDT
Ackerstein Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 862.10 | 880.10 | 850.00 | 863.80 | 863.80 | 0.20% | 144,151 |
| Jul 20, 2026 | 864.30 | 878.80 | 850.90 | 862.10 | 862.10 | -0.25% | 101,824 |
| Jul 17, 2026 | 857.80 | 864.30 | 843.70 | 864.30 | 864.30 | 0.76% | 70,254 |
| Jul 16, 2026 | 869.00 | 873.90 | 849.00 | 857.80 | 857.80 | -1.29% | 199,331 |
| Jul 15, 2026 | 830.80 | 869.00 | 825.40 | 869.00 | 869.00 | 4.60% | 1,077,566 |
| Jul 14, 2026 | 867.90 | 867.90 | 824.60 | 830.80 | 830.80 | -4.27% | 2,014,038 |
| Jul 13, 2026 | 897.50 | 913.60 | 863.10 | 867.90 | 867.90 | -4.03% | 255,838 |
| Jul 10, 2026 | 920.00 | 931.30 | 888.90 | 904.30 | 904.30 | -1.71% | 105,087 |
| Jul 9, 2026 | 910.00 | 934.10 | 904.70 | 920.00 | 920.00 | -1.60% | 200,355 |
| Jul 8, 2026 | 925.50 | 938.40 | 884.00 | 935.00 | 935.00 | 1.03% | 1,448,905 |
| Jul 7, 2026 | 929.10 | 931.70 | 912.10 | 925.50 | 925.50 | -0.39% | 95,102 |
| Jul 6, 2026 | 908.30 | 939.80 | 899.30 | 929.10 | 929.10 | 2.29% | 136,432 |
| Jul 3, 2026 | 878.00 | 913.70 | 878.00 | 908.30 | 908.30 | 3.45% | 119,643 |
| Jul 2, 2026 | 862.00 | 888.10 | 862.00 | 878.00 | 878.00 | 1.86% | 77,843 |
| Jul 1, 2026 | 832.60 | 864.80 | 825.10 | 862.00 | 862.00 | 3.53% | 1,128,329 |
| Jun 30, 2026 | 832.50 | 847.00 | 813.10 | 832.60 | 832.60 | 0.01% | 148,544 |
| Jun 29, 2026 | 820.10 | 839.40 | 809.40 | 832.50 | 832.50 | 1.51% | 261,397 |
| Jun 26, 2026 | 835.00 | 835.00 | 791.20 | 820.10 | 820.10 | -1.07% | 293,418 |
| Jun 25, 2026 | 825.80 | 831.00 | 803.50 | 829.00 | 829.00 | 0.39% | 2,452,073 |
| Jun 24, 2026 | 811.50 | 835.00 | 793.00 | 825.80 | 825.80 | 1.76% | 200,929 |
| Jun 23, 2026 | 783.10 | 811.50 | 751.70 | 811.50 | 811.50 | 2.45% | 198,940 |
| Jun 22, 2026 | 822.80 | 822.80 | 787.10 | 792.10 | 792.10 | -2.53% | 86,966 |
| Jun 19, 2026 | 820.80 | 821.80 | 797.50 | 812.70 | 812.70 | -0.99% | 126,877 |
| Jun 18, 2026 | 840.00 | 840.00 | 798.00 | 820.80 | 820.80 | -2.29% | 538,015 |
| Jun 17, 2026 | 885.00 | 890.80 | 820.20 | 840.00 | 840.00 | -5.08% | 322,685 |
| Jun 16, 2026 | 875.80 | 900.00 | 846.00 | 885.00 | 885.00 | 1.05% | 134,481 |
| Jun 15, 2026 | 906.00 | 918.20 | 850.10 | 875.80 | 875.80 | -3.33% | 136,861 |
| Jun 12, 2026 | 844.50 | 906.00 | 844.40 | 906.00 | 906.00 | 8.09% | 145,336 |
| Jun 11, 2026 | 826.80 | 857.50 | 826.80 | 838.20 | 838.20 | 1.38% | 107,039 |
| Jun 10, 2026 | 853.30 | 859.00 | 820.10 | 826.80 | 826.80 | -3.11% | 132,591 |
| 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 |