Kvutzat Acro Ltd (TLV:ACRO)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,928.00
+81.00 (1.67%)
May 29, 2026, 1:44 PM IDT
Kvutzat Acro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,847.00 | 4,949.00 | 4,820.00 | 4,928.00 | 4,928.00 | 1.67% | 116,791 |
| May 28, 2026 | 4,751.00 | 4,872.00 | 4,751.00 | 4,847.00 | 4,847.00 | -0.78% | 36,393 |
| May 27, 2026 | 4,949.00 | 5,026.00 | 4,847.00 | 4,885.00 | 4,885.00 | -1.29% | 38,153 |
| May 26, 2026 | 5,092.00 | 5,102.00 | 4,887.00 | 4,949.00 | 4,949.00 | -2.81% | 39,822 |
| May 25, 2026 | 5,015.00 | 5,275.00 | 5,015.00 | 5,092.00 | 5,092.00 | 2.29% | 75,094 |
| May 20, 2026 | 4,903.00 | 4,978.00 | 4,730.00 | 4,978.00 | 4,978.00 | 1.53% | 61,266 |
| May 19, 2026 | 4,921.00 | 4,997.00 | 4,823.00 | 4,903.00 | 4,903.00 | -0.37% | 33,470 |
| May 18, 2026 | 4,916.00 | 4,953.00 | 4,739.00 | 4,921.00 | 4,921.00 | 0.10% | 80,944 |
| May 15, 2026 | 5,000.00 | 5,003.00 | 4,857.00 | 4,916.00 | 4,916.00 | -2.98% | 50,109 |
| May 14, 2026 | 5,006.00 | 5,111.00 | 4,936.00 | 5,067.00 | 5,067.00 | 1.56% | 42,906 |
| May 13, 2026 | 5,163.00 | 5,221.00 | 4,977.00 | 4,989.00 | 4,989.00 | -3.37% | 48,286 |
| May 12, 2026 | 5,185.00 | 5,321.00 | 5,063.00 | 5,163.00 | 5,163.00 | -0.42% | 172,836 |
| May 11, 2026 | 5,290.00 | 5,394.00 | 5,119.00 | 5,185.00 | 5,185.00 | -1.98% | 169,067 |
| May 8, 2026 | 5,470.00 | 5,470.00 | 5,290.00 | 5,290.00 | 5,290.00 | -3.75% | 42,455 |
| May 7, 2026 | 5,540.00 | 5,574.00 | 5,350.00 | 5,496.00 | 5,496.00 | -0.79% | 143,371 |
| May 6, 2026 | 5,350.00 | 5,650.00 | 5,350.00 | 5,540.00 | 5,540.00 | 3.55% | 92,315 |
| May 5, 2026 | 5,224.00 | 5,350.00 | 5,140.00 | 5,350.00 | 5,350.00 | 2.39% | 78,282 |
| May 4, 2026 | 4,977.00 | 5,225.00 | 4,942.00 | 5,225.00 | 5,225.00 | 4.98% | 104,801 |
| May 1, 2026 | 4,721.00 | 5,073.00 | 4,721.00 | 4,977.00 | 4,977.00 | 5.42% | 26,120 |
| Apr 30, 2026 | 4,796.00 | 4,820.00 | 4,701.00 | 4,721.00 | 4,721.00 | -1.56% | 42,268 |
| Apr 29, 2026 | 4,751.00 | 4,803.00 | 4,720.00 | 4,796.00 | 4,796.00 | 0.95% | 27,777 |
| Apr 28, 2026 | 4,675.00 | 4,776.00 | 4,645.00 | 4,751.00 | 4,751.00 | 1.63% | 38,401 |
| Apr 27, 2026 | 4,636.00 | 4,770.00 | 4,592.00 | 4,675.00 | 4,675.00 | 0.84% | 41,229 |
| Apr 24, 2026 | 4,614.00 | 4,748.00 | 4,541.00 | 4,636.00 | 4,636.00 | -0.73% | 81,615 |
| Apr 23, 2026 | 4,703.00 | 4,776.00 | 4,579.00 | 4,670.00 | 4,670.00 | -0.21% | 27,106 |
| Apr 20, 2026 | 4,798.00 | 4,798.00 | 4,680.00 | 4,680.00 | 4,680.00 | -2.46% | 22,362 |
| Apr 17, 2026 | 4,523.00 | 4,826.00 | 4,522.00 | 4,798.00 | 4,798.00 | 6.08% | 80,476 |
| Apr 16, 2026 | 4,514.00 | 4,587.00 | 4,438.00 | 4,523.00 | 4,523.00 | 0.51% | 40,926 |
| Apr 15, 2026 | 4,408.00 | 4,583.00 | 4,408.00 | 4,500.00 | 4,500.00 | 0.04% | 20,242 |
| Apr 14, 2026 | 4,460.00 | 4,560.00 | 4,436.00 | 4,498.00 | 4,498.00 | 1.10% | 63,774 |
| Apr 13, 2026 | 4,491.00 | 4,510.00 | 4,386.00 | 4,449.00 | 4,449.00 | -1.92% | 97,717 |
| Apr 10, 2026 | 4,468.00 | 4,578.00 | 4,454.00 | 4,536.00 | 4,536.00 | 1.52% | 51,319 |
| Apr 9, 2026 | 4,252.00 | 4,505.00 | 4,252.00 | 4,468.00 | 4,468.00 | 2.90% | 47,633 |
| Apr 6, 2026 | 4,242.00 | 4,423.00 | 4,242.00 | 4,342.00 | 4,342.00 | 0.32% | 45,330 |
| Apr 3, 2026 | 4,368.00 | 4,437.00 | 4,176.00 | 4,328.00 | 4,328.00 | 2.05% | 28,390 |
| 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 |