Kvutzat Acro Ltd (TLV:ACRO)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,465.00
-97.00 (-2.13%)
Nov 20, 2025, 5:24 PM IDT
Kvutzat Acro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 4,436.00 | 4,581.00 | 4,413.00 | 4,465.00 | 4,465.00 | -2.13% | 72,822 |
| Nov 19, 2025 | 4,519.00 | 4,588.00 | 4,429.00 | 4,562.00 | 4,562.00 | 0.95% | 79,318 |
| Nov 18, 2025 | 4,444.00 | 4,588.00 | 4,420.00 | 4,519.00 | 4,519.00 | -0.35% | 48,549 |
| Nov 17, 2025 | 4,673.00 | 4,673.00 | 4,535.00 | 4,535.00 | 4,535.00 | -2.95% | 60,455 |
| Nov 16, 2025 | 4,763.00 | 4,813.00 | 4,669.00 | 4,673.00 | 4,673.00 | -1.89% | 20,434 |
| Nov 13, 2025 | 4,819.00 | 4,856.00 | 4,713.00 | 4,763.00 | 4,763.00 | - | 57,987 |
| Nov 12, 2025 | 4,799.00 | 4,881.00 | 4,701.00 | 4,763.00 | 4,763.00 | -0.75% | 34,371 |
| Nov 11, 2025 | 4,715.00 | 4,830.00 | 4,676.00 | 4,799.00 | 4,799.00 | 1.78% | 48,051 |
| Nov 10, 2025 | 4,755.00 | 4,870.00 | 4,662.00 | 4,715.00 | 4,715.00 | -0.84% | 36,093 |
| Nov 9, 2025 | 4,751.00 | 4,819.00 | 4,708.00 | 4,755.00 | 4,755.00 | 0.08% | 15,109 |
| Nov 6, 2025 | 4,688.00 | 4,806.00 | 4,688.00 | 4,751.00 | 4,751.00 | 1.34% | 182,852 |
| Nov 5, 2025 | 4,615.00 | 4,723.00 | 4,548.00 | 4,688.00 | 4,688.00 | 1.58% | 34,827 |
| Nov 4, 2025 | 4,775.00 | 4,775.00 | 4,611.00 | 4,615.00 | 4,615.00 | -3.35% | 68,654 |
| Nov 3, 2025 | 4,805.00 | 4,851.00 | 4,769.00 | 4,775.00 | 4,775.00 | -0.62% | 53,087 |
| Nov 2, 2025 | 4,757.00 | 4,834.00 | 4,709.00 | 4,805.00 | 4,805.00 | 1.01% | 24,539 |
| Oct 30, 2025 | 4,801.00 | 4,913.00 | 4,687.00 | 4,757.00 | 4,757.00 | -0.90% | 67,298 |
| Oct 29, 2025 | 4,803.00 | 4,987.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.06% | 94,296 |
| Oct 28, 2025 | 4,840.00 | 4,940.00 | 4,741.00 | 4,803.00 | 4,803.00 | -0.72% | 62,032 |
| Oct 27, 2025 | 4,801.00 | 4,906.00 | 4,670.00 | 4,838.00 | 4,838.00 | 1.83% | 93,990 |
| Oct 26, 2025 | 4,850.00 | 4,890.00 | 4,750.00 | 4,751.00 | 4,751.00 | -0.61% | 35,637 |
| Oct 23, 2025 | 4,761.00 | 4,898.00 | 4,676.00 | 4,780.00 | 4,780.00 | 0.40% | 123,544 |
| Oct 22, 2025 | 4,785.00 | 4,810.00 | 4,698.00 | 4,761.00 | 4,761.00 | -0.50% | 67,914 |
| Oct 21, 2025 | 5,000.00 | 5,012.00 | 4,719.00 | 4,785.00 | 4,785.00 | -3.33% | 74,827 |
| Oct 20, 2025 | 5,175.00 | 5,253.00 | 4,916.00 | 4,950.00 | 4,950.00 | -1.49% | 91,337 |
| Oct 19, 2025 | 5,360.00 | 5,360.00 | 5,025.00 | 5,025.00 | 5,025.00 | -6.25% | 70,337 |
| Oct 16, 2025 | 5,415.00 | 5,544.00 | 5,267.00 | 5,360.00 | 5,360.00 | -1.02% | 127,181 |
| Oct 15, 2025 | 5,632.00 | 5,885.00 | 5,352.00 | 5,415.00 | 5,415.00 | -3.85% | 173,661 |
| Oct 12, 2025 | 5,495.00 | 5,635.00 | 5,365.00 | 5,632.00 | 5,632.00 | 2.40% | 60,846 |
| Oct 9, 2025 | 5,046.00 | 5,500.00 | 5,046.00 | 5,500.00 | 5,500.00 | 9.00% | 138,770 |
| Oct 8, 2025 | 4,877.00 | 5,145.00 | 4,626.00 | 5,046.00 | 5,046.00 | 3.47% | 92,336 |
| Oct 5, 2025 | 4,656.00 | 4,973.00 | 4,656.00 | 4,877.00 | 4,877.00 | 4.75% | 100,509 |
| Sep 30, 2025 | 4,294.00 | 4,732.00 | 4,294.00 | 4,656.00 | 4,656.00 | 8.96% | 194,048 |
| Sep 29, 2025 | 4,341.00 | 4,498.00 | 4,273.00 | 4,273.00 | 4,273.00 | -1.07% | 74,318 |
| Sep 28, 2025 | 4,180.00 | 4,408.00 | 4,180.00 | 4,319.00 | 4,319.00 | 3.33% | 28,150 |
| Sep 25, 2025 | 4,339.00 | 4,367.00 | 4,180.00 | 4,180.00 | 4,180.00 | -1.65% | 62,524 |
| Sep 21, 2025 | 4,109.00 | 4,277.00 | 4,109.00 | 4,250.00 | 4,250.00 | -0.93% | 43,682 |
| Sep 18, 2025 | 4,199.00 | 4,319.00 | 4,176.00 | 4,290.00 | 4,290.00 | 2.17% | 50,528 |
| Sep 17, 2025 | 4,361.00 | 4,409.00 | 4,199.00 | 4,199.00 | 4,199.00 | -3.71% | 107,178 |
| Sep 16, 2025 | 4,490.00 | 4,490.00 | 4,294.00 | 4,361.00 | 4,361.00 | -2.87% | 61,159 |
| Sep 15, 2025 | 4,511.00 | 4,685.00 | 4,385.00 | 4,490.00 | 4,490.00 | -0.47% | 64,913 |
| Sep 14, 2025 | 4,763.00 | 4,763.00 | 4,511.00 | 4,511.00 | 4,511.00 | -5.29% | 25,063 |
| Sep 11, 2025 | 4,791.00 | 4,862.00 | 4,700.00 | 4,763.00 | 4,763.00 | -0.58% | 45,775 |
| Sep 10, 2025 | 4,816.00 | 4,880.00 | 4,707.00 | 4,791.00 | 4,791.00 | -0.52% | 64,689 |
| Sep 9, 2025 | 4,698.00 | 4,868.00 | 4,680.00 | 4,816.00 | 4,816.00 | 2.51% | 42,136 |
| Sep 8, 2025 | 4,750.00 | 4,840.00 | 4,664.00 | 4,698.00 | 4,698.00 | -0.57% | 33,798 |
| Sep 7, 2025 | 4,749.00 | 4,749.00 | 4,580.00 | 4,725.00 | 4,725.00 | 3.17% | 24,055 |
| Sep 4, 2025 | 4,448.00 | 4,636.00 | 4,429.00 | 4,580.00 | 4,580.00 | 2.97% | 26,270 |
| Sep 3, 2025 | 4,430.00 | 4,526.00 | 4,419.00 | 4,448.00 | 4,448.00 | 0.41% | 30,520 |
| Sep 2, 2025 | 4,505.00 | 4,505.00 | 4,401.00 | 4,430.00 | 4,430.00 | -1.66% | 60,481 |
| Sep 1, 2025 | 4,575.00 | 4,601.00 | 4,484.00 | 4,505.00 | 4,505.00 | -1.53% | 43,124 |