Kvutzat Acro Ltd (TLV:ACRO)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,241.00
+153.00 (3.74%)
Mar 31, 2026, 5:24 PM IDT
Kvutzat Acro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 4,088.00 | 4,275.00 | 4,088.00 | 4,241.00 | 4,241.00 | 3.74% | 69,425 |
| Mar 30, 2026 | 4,100.00 | 4,214.00 | 4,002.00 | 4,088.00 | 4,088.00 | -2.67% | 135,565 |
| Mar 27, 2026 | 4,366.00 | 4,393.00 | 4,200.00 | 4,200.00 | 4,200.00 | -4.59% | 104,462 |
| Mar 26, 2026 | 4,405.00 | 4,442.00 | 4,327.00 | 4,402.00 | 4,402.00 | -0.07% | 72,488 |
| Mar 25, 2026 | 4,405.00 | 4,492.00 | 4,342.00 | 4,405.00 | 4,405.00 | - | 51,221 |
| Mar 24, 2026 | 4,640.00 | 4,640.00 | 4,383.00 | 4,405.00 | 4,405.00 | -1.41% | 57,150 |
| Mar 23, 2026 | 4,607.00 | 4,669.00 | 4,434.00 | 4,468.00 | 4,468.00 | -3.75% | 69,365 |
| Mar 20, 2026 | 4,518.00 | 4,642.00 | 4,498.00 | 4,642.00 | 4,642.00 | 2.74% | 63,512 |
| Mar 19, 2026 | 4,655.00 | 4,655.00 | 4,518.00 | 4,518.00 | 4,518.00 | -2.94% | 27,587 |
| Mar 18, 2026 | 4,570.00 | 4,697.00 | 4,554.00 | 4,655.00 | 4,655.00 | 1.86% | 44,750 |
| Mar 17, 2026 | 4,501.00 | 4,620.00 | 4,383.00 | 4,570.00 | 4,570.00 | 1.53% | 95,030 |
| Mar 16, 2026 | 4,669.00 | 4,671.00 | 4,501.00 | 4,501.00 | 4,501.00 | -3.60% | 59,078 |
| Mar 13, 2026 | 4,669.00 | 4,702.00 | 4,601.00 | 4,669.00 | 4,669.00 | - | 29,837 |
| Mar 12, 2026 | 4,765.00 | 4,769.00 | 4,641.00 | 4,669.00 | 4,669.00 | -2.01% | 64,796 |
| Mar 11, 2026 | 4,933.00 | 4,933.00 | 4,650.00 | 4,765.00 | 4,765.00 | -3.41% | 80,654 |
| Mar 10, 2026 | 5,155.00 | 5,220.00 | 4,892.00 | 4,933.00 | 4,933.00 | -3.65% | 85,217 |
| Mar 9, 2026 | 5,002.00 | 5,160.00 | 4,995.00 | 5,120.00 | 5,120.00 | -1.39% | 63,920 |
| Mar 6, 2026 | 5,096.00 | 5,195.00 | 5,096.00 | 5,192.00 | 5,192.00 | 1.88% | 24,383 |
| Mar 5, 2026 | 4,944.00 | 5,150.00 | 4,890.00 | 5,096.00 | 5,096.00 | 3.07% | 170,653 |
| Mar 4, 2026 | 4,818.00 | 4,961.00 | 4,747.00 | 4,944.00 | 4,944.00 | 2.62% | 68,150 |
| Mar 2, 2026 | 4,637.00 | 5,080.00 | 4,637.00 | 4,818.00 | 4,818.00 | 3.90% | 124,714 |
| Feb 27, 2026 | 4,591.00 | 4,672.00 | 4,502.00 | 4,637.00 | 4,637.00 | 1.00% | 93,843 |
| Feb 26, 2026 | 4,615.00 | 4,616.00 | 4,522.00 | 4,591.00 | 4,591.00 | -0.52% | 86,679 |
| Feb 25, 2026 | 4,765.00 | 4,897.00 | 4,503.00 | 4,615.00 | 4,615.00 | -3.15% | 599,936 |
| Feb 24, 2026 | 5,095.00 | 5,111.00 | 4,765.00 | 4,765.00 | 4,765.00 | -6.48% | 125,576 |
| Feb 23, 2026 | 5,100.00 | 5,162.00 | 4,984.00 | 5,095.00 | 5,095.00 | 0.32% | 202,148 |
| Feb 20, 2026 | 4,840.00 | 5,079.00 | 4,802.00 | 5,079.00 | 5,079.00 | 4.89% | 505,101 |
| Feb 19, 2026 | 4,890.00 | 4,920.00 | 4,778.00 | 4,842.00 | 4,842.00 | 7.86% | 846,078 |
| Feb 18, 2026 | 4,500.00 | 4,554.00 | 4,440.00 | 4,489.00 | 4,489.00 | -0.24% | 54,440 |
| Feb 17, 2026 | 4,656.00 | 4,656.00 | 4,490.00 | 4,500.00 | 4,500.00 | -3.35% | 24,916 |
| Feb 16, 2026 | 4,628.00 | 4,805.00 | 4,560.00 | 4,656.00 | 4,656.00 | 2.33% | 73,413 |
| Feb 13, 2026 | 4,632.00 | 4,749.00 | 4,488.00 | 4,550.00 | 4,550.00 | 0.55% | 32,665 |
| Feb 12, 2026 | 4,663.00 | 4,682.00 | 4,440.00 | 4,525.00 | 4,525.00 | -2.96% | 71,357 |
| Feb 11, 2026 | 4,551.00 | 4,732.00 | 4,551.00 | 4,663.00 | 4,663.00 | 0.69% | 29,758 |
| Feb 10, 2026 | 4,581.00 | 4,696.00 | 4,561.00 | 4,631.00 | 4,631.00 | 1.09% | 44,290 |
| Feb 9, 2026 | 4,699.00 | 4,699.00 | 4,468.00 | 4,581.00 | 4,581.00 | -0.74% | 69,698 |
| Feb 6, 2026 | 4,541.00 | 4,657.00 | 4,541.00 | 4,615.00 | 4,615.00 | 1.63% | 49,459 |
| Feb 5, 2026 | 4,408.00 | 4,601.00 | 4,408.00 | 4,541.00 | 4,541.00 | 3.02% | 1,563,513 |
| Feb 4, 2026 | 4,475.00 | 4,526.00 | 4,400.00 | 4,408.00 | 4,408.00 | -1.50% | 62,857 |
| Feb 3, 2026 | 4,418.00 | 4,585.00 | 4,418.00 | 4,475.00 | 4,475.00 | 1.29% | 78,005 |
| Feb 2, 2026 | 4,325.00 | 4,456.00 | 4,260.00 | 4,418.00 | 4,418.00 | 2.15% | 92,869 |
| Jan 30, 2026 | 4,361.00 | 4,398.00 | 4,325.00 | 4,325.00 | 4,325.00 | -0.83% | 61,899 |
| Jan 29, 2026 | 4,519.00 | 4,569.00 | 4,325.00 | 4,361.00 | 4,361.00 | -3.50% | 67,384 |
| Jan 28, 2026 | 4,583.00 | 4,800.00 | 4,519.00 | 4,519.00 | 4,519.00 | -1.40% | 95,456 |
| Jan 27, 2026 | 4,660.00 | 4,660.00 | 4,499.00 | 4,583.00 | 4,583.00 | -1.65% | 96,931 |
| Jan 26, 2026 | 4,644.00 | 4,708.00 | 4,609.00 | 4,660.00 | 4,660.00 | 0.34% | 74,577 |
| Jan 23, 2026 | 4,735.00 | 4,735.00 | 4,611.00 | 4,644.00 | 4,644.00 | -0.54% | 32,517 |
| Jan 22, 2026 | 4,795.00 | 4,926.00 | 4,669.00 | 4,669.00 | 4,669.00 | -2.63% | 51,688 |
| Jan 21, 2026 | 4,936.00 | 5,000.00 | 4,741.00 | 4,795.00 | 4,795.00 | -2.86% | 32,974 |
| Jan 20, 2026 | 5,134.00 | 5,149.00 | 4,936.00 | 4,936.00 | 4,936.00 | -3.86% | 44,888 |