Kvutzat Acro Ltd (TLV:ACRO)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,951.00
+122.00 (3.19%)
Aug 19, 2026, 5:24 PM IDT
Kvutzat Acro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 3,829.00 | 3,982.00 | 3,783.00 | 3,951.00 | 3,951.00 | 3.19% | 154,818 |
| Aug 18, 2026 | 3,800.00 | 3,849.00 | 3,718.00 | 3,829.00 | 3,829.00 | 0.76% | 115,927 |
| Aug 17, 2026 | 3,908.00 | 3,927.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.76% | 68,915 |
| Aug 14, 2026 | 3,910.00 | 3,921.00 | 3,836.00 | 3,908.00 | 3,908.00 | -0.05% | 38,071 |
| Aug 13, 2026 | 3,820.00 | 3,927.00 | 3,800.00 | 3,910.00 | 3,910.00 | 2.36% | 75,139 |
| Aug 12, 2026 | 3,962.00 | 3,970.00 | 3,819.00 | 3,820.00 | 3,820.00 | -3.58% | 148,426 |
| Aug 11, 2026 | 3,872.00 | 3,962.00 | 3,872.00 | 3,962.00 | 3,962.00 | 2.32% | 203,766 |
| Aug 10, 2026 | 4,017.00 | 4,040.00 | 3,872.00 | 3,872.00 | 3,872.00 | -3.61% | 104,821 |
| Aug 7, 2026 | 4,003.00 | 4,127.00 | 3,969.00 | 4,017.00 | 4,017.00 | 0.35% | 100,724 |
| Aug 6, 2026 | 3,990.00 | 4,235.00 | 3,990.00 | 4,003.00 | 4,003.00 | 0.33% | 575,965 |
| Aug 5, 2026 | 4,070.00 | 4,101.00 | 3,990.00 | 3,990.00 | 3,990.00 | -1.97% | 90,725 |
| Aug 4, 2026 | 4,050.00 | 4,088.00 | 4,018.00 | 4,070.00 | 4,070.00 | 0.49% | 110,564 |
| Aug 3, 2026 | 4,106.00 | 4,175.00 | 4,030.00 | 4,050.00 | 4,050.00 | -1.34% | 112,905 |
| Jul 31, 2026 | 4,002.00 | 4,137.00 | 4,002.00 | 4,105.00 | 4,105.00 | 2.57% | 22,450 |
| Jul 30, 2026 | 4,060.00 | 4,060.00 | 3,931.00 | 4,002.00 | 4,002.00 | -1.43% | 53,450 |
| Jul 29, 2026 | 4,095.00 | 4,141.00 | 4,047.00 | 4,060.00 | 4,060.00 | -0.81% | 48,076 |
| Jul 28, 2026 | 4,149.00 | 4,250.00 | 4,091.00 | 4,093.00 | 4,093.00 | -1.35% | 33,604 |
| Jul 27, 2026 | 4,330.00 | 4,370.00 | 4,149.00 | 4,149.00 | 4,149.00 | -3.69% | 41,053 |
| Jul 24, 2026 | 4,365.00 | 4,365.00 | 4,282.00 | 4,308.00 | 4,308.00 | -1.31% | 51,758 |
| Jul 22, 2026 | 4,408.00 | 4,448.00 | 4,359.00 | 4,365.00 | 4,365.00 | -0.98% | 34,323 |
| Jul 21, 2026 | 4,368.00 | 4,439.00 | 4,368.00 | 4,408.00 | 4,408.00 | 0.92% | 36,853 |
| Jul 20, 2026 | 4,395.00 | 4,429.00 | 4,344.00 | 4,368.00 | 4,368.00 | -0.61% | 49,155 |
| Jul 17, 2026 | 4,443.00 | 4,443.00 | 4,379.00 | 4,395.00 | 4,395.00 | -1.08% | 46,434 |
| Jul 16, 2026 | 4,466.00 | 4,477.00 | 4,420.00 | 4,443.00 | 4,443.00 | -0.52% | 132,573 |
| Jul 15, 2026 | 4,336.00 | 4,466.00 | 4,336.00 | 4,466.00 | 4,466.00 | 2.93% | 43,702 |
| Jul 14, 2026 | 4,285.00 | 4,404.00 | 4,285.00 | 4,339.00 | 4,339.00 | 1.26% | 27,390 |
| Jul 13, 2026 | 4,358.00 | 4,362.00 | 4,240.00 | 4,285.00 | 4,285.00 | -1.68% | 41,622 |
| Jul 10, 2026 | 4,331.00 | 4,383.00 | 4,300.00 | 4,358.00 | 4,358.00 | 0.62% | 21,643 |
| Jul 9, 2026 | 4,397.00 | 4,465.00 | 4,331.00 | 4,331.00 | 4,331.00 | -1.50% | 37,090 |
| Jul 8, 2026 | 4,569.00 | 4,569.00 | 4,343.00 | 4,397.00 | 4,397.00 | -3.76% | 58,142 |
| Jul 7, 2026 | 4,657.00 | 4,657.00 | 4,477.00 | 4,569.00 | 4,569.00 | -1.89% | 39,043 |
| Jul 6, 2026 | 4,528.00 | 4,712.00 | 4,528.00 | 4,657.00 | 4,657.00 | 2.85% | 70,492 |
| Jul 3, 2026 | 4,307.00 | 4,576.00 | 4,307.00 | 4,528.00 | 4,528.00 | 1.84% | 29,320 |
| Jul 2, 2026 | 4,505.00 | 4,543.00 | 4,407.00 | 4,446.00 | 4,446.00 | -1.31% | 48,492 |
| Jul 1, 2026 | 4,350.00 | 4,560.00 | 4,349.00 | 4,505.00 | 4,505.00 | 3.56% | 43,254 |
| Jun 30, 2026 | 4,440.00 | 4,661.00 | 4,329.00 | 4,350.00 | 4,350.00 | -2.03% | 53,581 |
| Jun 29, 2026 | 4,256.00 | 4,545.00 | 4,256.00 | 4,440.00 | 4,440.00 | 4.32% | 98,238 |
| Jun 26, 2026 | 4,246.00 | 4,368.00 | 4,246.00 | 4,256.00 | 4,256.00 | -0.44% | 39,569 |
| Jun 25, 2026 | 4,370.00 | 4,406.00 | 4,275.00 | 4,275.00 | 4,275.00 | -1.84% | 35,085 |
| Jun 24, 2026 | 4,414.00 | 4,539.00 | 4,332.00 | 4,355.00 | 4,355.00 | -1.34% | 83,138 |
| Jun 23, 2026 | 4,299.00 | 4,459.00 | 4,283.00 | 4,414.00 | 4,414.00 | 1.15% | 48,093 |
| Jun 22, 2026 | 4,473.00 | 4,536.00 | 4,364.00 | 4,364.00 | 4,364.00 | -2.44% | 113,360 |
| Jun 19, 2026 | 4,472.00 | 4,508.00 | 4,421.00 | 4,473.00 | 4,473.00 | 0.02% | 30,935 |
| Jun 18, 2026 | 4,459.00 | 4,536.00 | 4,381.00 | 4,472.00 | 4,472.00 | 0.29% | 52,827 |
| Jun 17, 2026 | 4,500.00 | 4,560.00 | 4,435.00 | 4,459.00 | 4,459.00 | -0.91% | 51,099 |
| Jun 16, 2026 | 4,488.00 | 4,548.00 | 4,427.00 | 4,500.00 | 4,500.00 | 0.27% | 53,007 |
| Jun 15, 2026 | 4,740.00 | 4,791.00 | 4,470.00 | 4,488.00 | 4,488.00 | -4.12% | 56,818 |
| Jun 12, 2026 | 4,651.00 | 4,750.00 | 4,622.00 | 4,681.00 | 4,681.00 | 0.65% | 51,802 |
| Jun 11, 2026 | 4,484.00 | 4,651.00 | 4,484.00 | 4,651.00 | 4,651.00 | 1.66% | 87,243 |
| Jun 10, 2026 | 4,575.00 | 4,582.00 | 4,427.00 | 4,575.00 | 4,575.00 | - | 185,206 |