Ackerstein Group Ltd (TLV:ACKR)
Israel · Delayed Price · Currency is ILS · Price in ILA 776.20
+18.20 (2.40%)
Aug 19, 2026, 5:29 PM IDT
Ackerstein Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 758.00 | 778.60 | 745.40 | 776.20 | 776.20 | 2.40% | 216,558 |
| Aug 18, 2026 | 760.40 | 762.00 | 727.50 | 758.00 | 758.00 | -0.32% | 124,289 |
| Aug 17, 2026 | 764.80 | 764.80 | 740.30 | 760.40 | 760.40 | 0.90% | 117,748 |
| Aug 14, 2026 | 735.40 | 757.00 | 720.00 | 753.60 | 753.60 | 2.47% | 104,308 |
| Aug 13, 2026 | 714.10 | 739.90 | 708.70 | 735.40 | 735.40 | 2.98% | 152,057 |
| Aug 12, 2026 | 740.00 | 747.00 | 707.80 | 714.10 | 714.10 | -4.15% | 403,048 |
| Aug 11, 2026 | 784.10 | 785.00 | 740.50 | 745.00 | 745.00 | -4.99% | 375,227 |
| Aug 10, 2026 | 806.00 | 806.10 | 771.20 | 784.10 | 784.10 | -0.75% | 218,577 |
| Aug 7, 2026 | 783.10 | 801.10 | 780.00 | 790.00 | 790.00 | 0.88% | 162,614 |
| Aug 6, 2026 | 831.00 | 833.30 | 783.10 | 783.10 | 783.10 | -6.36% | 2,432,903 |
| Aug 5, 2026 | 872.30 | 882.70 | 833.90 | 836.30 | 836.30 | -4.13% | 263,619 |
| Aug 4, 2026 | 910.00 | 910.00 | 845.40 | 872.30 | 872.30 | -4.14% | 836,960 |
| Aug 3, 2026 | 913.30 | 926.60 | 887.90 | 910.00 | 910.00 | -0.86% | 227,977 |
| Jul 31, 2026 | 906.60 | 917.90 | 898.10 | 917.90 | 917.90 | 1.25% | 108,594 |
| Jul 30, 2026 | 899.90 | 906.60 | 883.20 | 906.60 | 906.60 | 0.74% | 110,744 |
| Jul 29, 2026 | 888.50 | 899.90 | 869.50 | 899.90 | 899.90 | 1.28% | 142,025 |
| Jul 28, 2026 | 878.60 | 902.70 | 867.10 | 888.50 | 888.50 | 1.13% | 113,442 |
| Jul 27, 2026 | 864.60 | 893.70 | 864.60 | 878.60 | 878.60 | 2.33% | 169,123 |
| Jul 24, 2026 | 842.70 | 861.30 | 835.00 | 858.60 | 858.60 | 0.46% | 271,957 |
| Jul 22, 2026 | 863.80 | 872.00 | 843.10 | 854.70 | 854.70 | -1.05% | 130,811 |
| 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 |