Kvutzat Acro Ltd (TLV:ACRO)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,383.00
-290.00 (-6.21%)
Aug 5, 2025, 4:46 PM IDT
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4,673.00 | 4,698.00 | 4,325.00 | 4,430.00 | 4,430.00 | -5.20% | 165,257 |
| Aug 4, 2025 | 4,931.00 | 4,931.00 | 4,672.00 | 4,673.00 | 4,673.00 | -5.62% | 63,284 |
| Jul 31, 2025 | 4,951.00 | 5,029.00 | 4,866.00 | 4,951.00 | 4,951.00 | - | 62,887 |
| Jul 30, 2025 | 5,057.00 | 5,061.00 | 4,863.00 | 4,951.00 | 4,951.00 | -1.88% | 46,608 |
| Jul 29, 2025 | 5,076.00 | 5,165.00 | 5,043.00 | 5,046.00 | 5,046.00 | -1.58% | 28,697 |
| Jul 28, 2025 | 5,178.00 | 5,249.00 | 5,123.00 | 5,127.00 | 5,127.00 | -0.98% | 46,640 |
| Jul 27, 2025 | 5,242.00 | 5,308.00 | 5,173.00 | 5,178.00 | 5,178.00 | -2.49% | 22,724 |
| Jul 24, 2025 | 5,419.00 | 5,554.00 | 5,303.00 | 5,310.00 | 5,310.00 | -1.98% | 51,320 |
| Jul 23, 2025 | 5,393.00 | 5,513.00 | 5,393.00 | 5,417.00 | 5,417.00 | 1.44% | 40,782 |
| Jul 22, 2025 | 5,332.00 | 5,414.00 | 5,299.00 | 5,340.00 | 5,340.00 | 0.15% | 153,080 |
| Jul 21, 2025 | 5,447.00 | 5,529.00 | 5,314.00 | 5,332.00 | 5,332.00 | -2.08% | 44,541 |
| Jul 20, 2025 | 5,465.00 | 5,465.00 | 5,382.00 | 5,445.00 | 5,445.00 | -0.37% | 21,560 |
| Jul 17, 2025 | 5,400.00 | 5,617.00 | 5,373.00 | 5,465.00 | 5,465.00 | 1.20% | 73,251 |
| Jul 16, 2025 | 5,650.00 | 5,730.00 | 5,382.00 | 5,400.00 | 5,400.00 | -4.42% | 55,077 |
| Jul 15, 2025 | 5,303.00 | 5,650.00 | 5,303.00 | 5,650.00 | 5,650.00 | 6.54% | 93,097 |
| Jul 14, 2025 | 5,393.00 | 5,425.00 | 5,300.00 | 5,303.00 | 5,303.00 | -1.67% | 154,873 |
| Jul 13, 2025 | 5,610.00 | 5,610.00 | 5,371.00 | 5,393.00 | 5,393.00 | -3.87% | 24,872 |
| Jul 10, 2025 | 5,623.00 | 5,624.00 | 5,535.00 | 5,610.00 | 5,610.00 | 0.09% | 58,175 |
| Jul 9, 2025 | 5,589.00 | 5,673.00 | 5,514.00 | 5,605.00 | 5,605.00 | 0.16% | 81,253 |
| Jul 8, 2025 | 5,596.00 | 5,613.00 | 5,418.00 | 5,596.00 | 5,596.00 | -0.39% | 67,595 |
| Jul 7, 2025 | 5,655.00 | 5,720.00 | 5,560.00 | 5,618.00 | 5,618.00 | -0.65% | 68,912 |
| Jul 6, 2025 | 5,651.00 | 5,979.00 | 5,552.00 | 5,655.00 | 5,655.00 | 0.07% | 44,065 |
| Jul 3, 2025 | 5,542.00 | 5,651.00 | 5,528.00 | 5,651.00 | 5,651.00 | 2.23% | 362,781 |
| Jul 2, 2025 | 5,480.00 | 5,590.00 | 5,406.00 | 5,528.00 | 5,528.00 | 0.88% | 91,305 |
| Jul 1, 2025 | 5,490.00 | 5,633.00 | 5,264.00 | 5,480.00 | 5,480.00 | -0.18% | 110,371 |
| Jun 30, 2025 | 5,431.00 | 5,519.00 | 5,408.00 | 5,490.00 | 5,490.00 | -0.62% | 97,751 |
| Jun 29, 2025 | 5,261.00 | 5,574.00 | 5,218.00 | 5,524.00 | 5,524.00 | 5.00% | 66,501 |
| Jun 26, 2025 | 5,217.00 | 5,282.00 | 5,123.00 | 5,261.00 | 5,261.00 | -0.17% | 121,784 |
| Jun 25, 2025 | 5,200.00 | 5,300.00 | 5,162.00 | 5,270.00 | 5,270.00 | 2.43% | 90,518 |
| Jun 24, 2025 | 5,001.00 | 5,328.00 | 5,001.00 | 5,145.00 | 5,145.00 | 3.19% | 126,615 |
| Jun 23, 2025 | 5,100.00 | 5,100.00 | 4,922.00 | 4,986.00 | 4,986.00 | -2.24% | 80,286 |
| Jun 22, 2025 | 4,939.00 | 5,100.00 | 4,901.00 | 5,100.00 | 5,100.00 | 4.10% | 121,242 |
| Jun 19, 2025 | 4,883.00 | 4,964.00 | 4,825.00 | 4,899.00 | 4,899.00 | 0.33% | 99,022 |
| Jun 18, 2025 | 4,832.00 | 4,925.00 | 4,758.00 | 4,883.00 | 4,883.00 | 1.06% | 157,716 |
| Jun 17, 2025 | 4,835.00 | 5,030.00 | 4,722.00 | 4,832.00 | 4,832.00 | -0.06% | 105,924 |
| Jun 16, 2025 | 4,452.00 | 4,835.00 | 4,452.00 | 4,835.00 | 4,835.00 | 8.60% | 117,921 |
| Jun 15, 2025 | 4,323.00 | 4,520.00 | 4,237.00 | 4,452.00 | 4,452.00 | 2.98% | 24,551 |
| Jun 12, 2025 | 4,280.00 | 4,374.00 | 4,250.00 | 4,323.00 | 4,323.00 | -2.96% | 62,181 |
| Jun 11, 2025 | 4,334.00 | 4,543.00 | 4,285.00 | 4,455.00 | 4,455.00 | 2.79% | 27,488 |
| Jun 10, 2025 | 4,415.00 | 4,415.00 | 4,322.00 | 4,334.00 | 4,334.00 | -1.83% | 52,302 |
| Jun 9, 2025 | 4,400.00 | 4,438.00 | 4,290.00 | 4,415.00 | 4,415.00 | 0.34% | 55,727 |
| Jun 8, 2025 | 4,465.00 | 4,465.00 | 4,373.00 | 4,400.00 | 4,400.00 | -1.61% | 21,068 |
| Jun 5, 2025 | 4,409.00 | 4,517.00 | 4,338.00 | 4,472.00 | 4,472.00 | 1.43% | 97,099 |
| Jun 4, 2025 | 4,346.00 | 4,435.00 | 4,341.00 | 4,409.00 | 4,409.00 | -0.59% | 68,880 |
| Jun 3, 2025 | 4,696.00 | 4,701.00 | 4,435.00 | 4,435.00 | 4,435.00 | -5.56% | 40,697 |
| May 29, 2025 | 4,752.00 | 4,904.00 | 4,612.00 | 4,696.00 | 4,696.00 | -1.18% | 101,107 |
| May 28, 2025 | 4,800.00 | 4,837.00 | 4,699.00 | 4,752.00 | 4,752.00 | -1.00% | 36,462 |
| May 27, 2025 | 4,997.00 | 4,997.00 | 4,791.00 | 4,800.00 | 4,800.00 | -1.25% | 32,792 |
| May 26, 2025 | 4,765.00 | 5,065.00 | 4,765.00 | 4,861.00 | 4,861.00 | 2.01% | 68,323 |
| May 25, 2025 | 4,656.00 | 4,779.00 | 4,601.00 | 4,765.00 | 4,765.00 | 2.34% | 10,582 |