Afcon Holdings Ltd (TLV:AFHL)
Israel · Delayed Price · Currency is ILS · Price in ILA 20,580
-160 (-0.77%)
Aug 5, 2025, 4:40 PM IDT
Afcon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 20,740.00 | 21,010.00 | 19,830.00 | 19,830.00 | 19,830.00 | -4.39% | 1,847 |
| Aug 4, 2025 | 20,890.00 | 20,990.00 | 20,490.00 | 20,740.00 | 20,740.00 | -0.72% | 715 |
| Jul 31, 2025 | 20,610.00 | 20,890.00 | 20,140.00 | 20,890.00 | 20,890.00 | 1.36% | 2,768 |
| Jul 30, 2025 | 21,040.00 | 21,400.00 | 20,570.00 | 20,610.00 | 20,610.00 | -2.04% | 1,194 |
| Jul 29, 2025 | 21,480.00 | 21,480.00 | 20,840.00 | 21,040.00 | 21,040.00 | -2.05% | 2,854 |
| Jul 28, 2025 | 21,940.00 | 21,940.00 | 21,300.00 | 21,480.00 | 21,480.00 | -2.10% | 1,911 |
| Jul 27, 2025 | 22,100.00 | 22,180.00 | 21,630.00 | 21,940.00 | 21,940.00 | 1.57% | 4,383 |
| Jul 24, 2025 | 21,000.00 | 21,600.00 | 20,990.00 | 21,600.00 | 21,600.00 | 3.60% | 3,540 |
| Jul 23, 2025 | 20,150.00 | 20,850.00 | 20,110.00 | 20,850.00 | 20,850.00 | 3.47% | 7,007 |
| Jul 22, 2025 | 19,500.00 | 20,180.00 | 19,210.00 | 20,150.00 | 20,150.00 | 3.33% | 11,484 |
| Jul 21, 2025 | 18,420.00 | 19,600.00 | 18,410.00 | 19,500.00 | 19,500.00 | 5.86% | 10,810 |
| Jul 20, 2025 | 18,370.00 | 18,600.00 | 18,370.00 | 18,420.00 | 18,420.00 | 0.27% | 2,154 |
| Jul 17, 2025 | 18,500.00 | 18,500.00 | 18,250.00 | 18,370.00 | 18,370.00 | 1.72% | 7,315 |
| Jul 16, 2025 | 17,590.00 | 18,280.00 | 17,590.00 | 18,060.00 | 18,060.00 | 2.67% | 1,889 |
| Jul 15, 2025 | 15,030.00 | 17,650.00 | 15,030.00 | 17,590.00 | 17,590.00 | 5.52% | 1,337 |
| Jul 14, 2025 | 17,130.00 | 17,130.00 | 16,510.00 | 16,670.00 | 16,670.00 | -2.69% | 2,243 |
| Jul 13, 2025 | 18,600.00 | 18,600.00 | 16,940.00 | 17,130.00 | 17,130.00 | -2.62% | 834 |
| Jul 10, 2025 | 17,890.00 | 17,890.00 | 17,500.00 | 17,590.00 | 17,590.00 | -1.29% | 926 |
| Jul 9, 2025 | 18,280.00 | 18,280.00 | 17,820.00 | 17,820.00 | 17,820.00 | -2.52% | 1,858 |
| Jul 8, 2025 | 18,300.00 | 18,540.00 | 18,110.00 | 18,280.00 | 18,280.00 | -1.51% | 1,162 |
| Jul 7, 2025 | 18,640.00 | 18,640.00 | 18,330.00 | 18,560.00 | 18,560.00 | -0.43% | 1,913 |
| Jul 6, 2025 | 18,800.00 | 18,800.00 | 18,480.00 | 18,640.00 | 18,640.00 | 0.54% | 1,323 |
| Jul 3, 2025 | 18,520.00 | 18,750.00 | 18,410.00 | 18,540.00 | 18,540.00 | 0.11% | 4,117 |
| Jul 2, 2025 | 18,520.00 | 18,790.00 | 18,390.00 | 18,520.00 | 18,520.00 | - | 3,467 |
| Jul 1, 2025 | 18,470.00 | 18,790.00 | 18,300.00 | 18,520.00 | 18,520.00 | 0.27% | 10,852 |
| Jun 30, 2025 | 18,600.00 | 18,750.00 | 18,330.00 | 18,470.00 | 18,470.00 | -0.70% | 2,744 |
| Jun 29, 2025 | 18,170.00 | 18,820.00 | 18,170.00 | 18,600.00 | 18,600.00 | 2.37% | 1,351 |
| Jun 26, 2025 | 18,500.00 | 18,500.00 | 17,270.00 | 18,170.00 | 18,170.00 | -1.57% | 6,307 |
| Jun 25, 2025 | 18,420.00 | 18,530.00 | 18,310.00 | 18,460.00 | 18,460.00 | 0.22% | 2,132 |
| Jun 24, 2025 | 18,640.00 | 18,900.00 | 18,300.00 | 18,420.00 | 18,420.00 | 2.05% | 7,242 |
| Jun 23, 2025 | 18,370.00 | 18,370.00 | 18,050.00 | 18,050.00 | 18,050.00 | -1.90% | 4,601 |
| Jun 22, 2025 | 17,900.00 | 18,900.00 | 17,900.00 | 18,400.00 | 18,400.00 | 2.79% | 8,695 |
| Jun 19, 2025 | 17,530.00 | 17,950.00 | 17,530.00 | 17,900.00 | 17,900.00 | 2.11% | 767 |
| Jun 18, 2025 | 17,510.00 | 17,820.00 | 17,390.00 | 17,530.00 | 17,530.00 | 0.11% | 507 |
| Jun 17, 2025 | 17,950.00 | 17,950.00 | 17,360.00 | 17,510.00 | 17,510.00 | 0.34% | 1,789 |
| Jun 16, 2025 | 16,100.00 | 17,880.00 | 15,970.00 | 17,450.00 | 17,450.00 | 8.39% | 2,733 |
| Jun 15, 2025 | 15,920.00 | 16,620.00 | 15,680.00 | 16,100.00 | 16,100.00 | 1.13% | 407 |
| Jun 12, 2025 | 16,580.00 | 16,580.00 | 15,800.00 | 15,920.00 | 15,920.00 | -3.98% | 576 |
| Jun 11, 2025 | 16,730.00 | 16,850.00 | 16,090.00 | 16,580.00 | 16,580.00 | -0.90% | 424 |
| Jun 10, 2025 | 16,680.00 | 16,930.00 | 16,400.00 | 16,730.00 | 16,730.00 | 0.30% | 780 |
| Jun 9, 2025 | 16,520.00 | 16,700.00 | 16,520.00 | 16,680.00 | 16,680.00 | 0.97% | 157 |
| Jun 8, 2025 | 16,480.00 | 17,390.00 | 16,350.00 | 16,520.00 | 16,520.00 | 0.24% | 514 |
| Jun 5, 2025 | 16,180.00 | 16,830.00 | 16,070.00 | 16,480.00 | 16,480.00 | 1.85% | 3,843 |
| Jun 4, 2025 | 16,250.00 | 16,400.00 | 15,430.00 | 16,180.00 | 16,180.00 | -0.43% | 656 |
| Jun 3, 2025 | 16,010.00 | 17,010.00 | 15,890.00 | 16,250.00 | 16,250.00 | 1.44% | 2,030 |
| May 29, 2025 | 15,910.00 | 16,370.00 | 15,480.00 | 16,020.00 | 16,020.00 | 0.69% | 1,253 |
| May 28, 2025 | 16,140.00 | 16,430.00 | 15,810.00 | 15,910.00 | 15,910.00 | -1.67% | 1,115 |
| May 27, 2025 | 16,050.00 | 16,290.00 | 16,050.00 | 16,180.00 | 16,180.00 | 0.81% | 999 |
| May 26, 2025 | 15,830.00 | 16,090.00 | 15,700.00 | 16,050.00 | 16,050.00 | 1.39% | 434 |
| May 25, 2025 | 15,870.00 | 15,880.00 | 15,800.00 | 15,830.00 | 15,830.00 | -0.25% | 165 |