Kvutzat Acro Ltd (TLV:ACRO)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,290.00
+91.00 (2.17%)
Sep 18, 2025, 5:24 PM IDT
Kvutzat Acro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2025 | 4,600.00 | 4,605.00 | 4,418.00 | 4,575.00 | 4,575.00 | -0.17% | 29,555 |
| Aug 28, 2025 | 4,566.00 | 4,605.00 | 4,494.00 | 4,583.00 | 4,583.00 | 0.66% | 28,765 |
| Aug 27, 2025 | 4,731.00 | 4,738.00 | 4,553.00 | 4,553.00 | 4,553.00 | -3.76% | 51,752 |
| Aug 26, 2025 | 4,661.00 | 4,731.00 | 4,546.00 | 4,731.00 | 4,731.00 | 1.50% | 103,981 |
| Aug 25, 2025 | 4,700.00 | 4,700.00 | 4,564.00 | 4,661.00 | 4,661.00 | 1.19% | 104,486 |
| Aug 24, 2025 | 4,399.00 | 4,652.00 | 4,399.00 | 4,606.00 | 4,606.00 | 4.71% | 27,206 |
| Aug 21, 2025 | 4,457.00 | 4,544.00 | 4,360.00 | 4,399.00 | 4,399.00 | -1.30% | 59,069 |
| Aug 20, 2025 | 4,579.00 | 4,680.00 | 4,398.00 | 4,457.00 | 4,457.00 | -3.15% | 63,989 |
| Aug 19, 2025 | 4,574.00 | 4,712.00 | 4,524.00 | 4,602.00 | 4,602.00 | 0.61% | 33,532 |
| Aug 18, 2025 | 4,618.00 | 4,672.00 | 4,521.00 | 4,574.00 | 4,574.00 | -0.95% | 44,708 |
| Aug 17, 2025 | 4,672.00 | 4,731.00 | 4,560.00 | 4,618.00 | 4,618.00 | -1.16% | 22,578 |
| Aug 14, 2025 | 4,568.00 | 4,682.00 | 4,480.00 | 4,672.00 | 4,672.00 | 2.28% | 96,785 |
| Aug 13, 2025 | 4,350.00 | 4,568.00 | 4,350.00 | 4,568.00 | 4,568.00 | 5.01% | 139,700 |
| Aug 12, 2025 | 4,470.00 | 4,471.00 | 4,303.00 | 4,350.00 | 4,350.00 | -2.68% | 66,237 |
| Aug 11, 2025 | 4,594.00 | 4,594.00 | 4,392.00 | 4,470.00 | 4,470.00 | -0.91% | 50,781 |
| Aug 10, 2025 | 4,465.00 | 4,586.00 | 4,465.00 | 4,511.00 | 4,511.00 | 1.03% | 26,045 |
| Aug 7, 2025 | 4,405.00 | 4,493.00 | 4,346.00 | 4,465.00 | 4,465.00 | 1.36% | 437,377 |
| Aug 6, 2025 | 4,400.00 | 4,541.00 | 4,325.00 | 4,405.00 | 4,405.00 | -0.56% | 112,668 |
| 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 |