Afcon Holdings Ltd (TLV:AFHL)
Israel · Delayed Price · Currency is ILS · Price in ILA 40,850
-650 (-1.57%)
Mar 31, 2026, 5:25 PM IDT
Afcon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 42,950.00 | 42,410.00 | 39,620.00 | 41,500.00 | 41,500.00 | -3.38% | 7,433 |
| Mar 27, 2026 | 43,910.00 | 43,930.00 | 41,080.00 | 42,950.00 | 42,950.00 | -2.19% | 4,204 |
| Mar 26, 2026 | 44,100.00 | 44,100.00 | 42,220.00 | 43,910.00 | 43,910.00 | 1.90% | 2,603 |
| Mar 25, 2026 | 41,830.00 | 43,990.00 | 41,760.00 | 43,090.00 | 43,090.00 | 3.01% | 2,813 |
| Mar 24, 2026 | 44,100.00 | 44,100.00 | 41,000.00 | 41,830.00 | 41,830.00 | -2.06% | 2,475 |
| Mar 23, 2026 | 42,970.00 | 43,590.00 | 42,190.00 | 42,710.00 | 42,710.00 | -0.61% | 6,498 |
| Mar 20, 2026 | 39,830.00 | 42,980.00 | 39,830.00 | 42,970.00 | 42,970.00 | 7.88% | 2,270 |
| Mar 19, 2026 | 38,710.00 | 40,550.00 | 38,590.00 | 39,830.00 | 39,830.00 | 2.89% | 3,206 |
| Mar 18, 2026 | 38,280.00 | 38,830.00 | 37,510.00 | 38,710.00 | 38,710.00 | 1.12% | 2,505 |
| Mar 17, 2026 | 38,300.00 | 39,370.00 | 37,340.00 | 38,280.00 | 38,280.00 | -0.05% | 2,646 |
| Mar 16, 2026 | 38,390.00 | 38,390.00 | 37,390.00 | 38,300.00 | 38,300.00 | -0.23% | 1,791 |
| Mar 13, 2026 | 37,480.00 | 40,330.00 | 36,820.00 | 38,390.00 | 38,390.00 | 2.43% | 1,984 |
| Mar 12, 2026 | 38,200.00 | 38,200.00 | 37,180.00 | 37,480.00 | 37,480.00 | -1.88% | 769 |
| Mar 11, 2026 | 38,230.00 | 38,280.00 | 35,110.00 | 38,200.00 | 38,200.00 | 1.81% | 3,537 |
| Mar 10, 2026 | 39,250.00 | 40,410.00 | 37,250.00 | 37,520.00 | 37,520.00 | -4.41% | 2,535 |
| Mar 9, 2026 | 40,660.00 | 40,660.00 | 38,520.00 | 39,250.00 | 39,250.00 | -3.54% | 4,268 |
| Mar 6, 2026 | 40,000.00 | 40,750.00 | 38,630.00 | 40,690.00 | 40,690.00 | 1.73% | 2,779 |
| Mar 5, 2026 | 37,150.00 | 40,100.00 | 37,150.00 | 40,000.00 | 40,000.00 | 7.67% | 9,303 |
| Mar 4, 2026 | 36,960.00 | 38,010.00 | 36,510.00 | 37,150.00 | 37,150.00 | 0.51% | 3,104 |
| Mar 2, 2026 | 34,510.00 | 37,940.00 | 34,500.00 | 36,960.00 | 36,960.00 | 7.10% | 6,209 |
| Feb 27, 2026 | 33,410.00 | 34,820.00 | 33,410.00 | 34,510.00 | 34,510.00 | 1.47% | 2,942 |
| Feb 26, 2026 | 34,250.00 | 34,500.00 | 33,010.00 | 34,010.00 | 34,010.00 | -0.70% | 3,577 |
| Feb 25, 2026 | 35,310.00 | 35,340.00 | 34,000.00 | 34,250.00 | 34,250.00 | -0.72% | 5,611 |
| Feb 24, 2026 | 33,430.00 | 35,310.00 | 33,290.00 | 34,500.00 | 34,500.00 | 3.20% | 8,350 |
| Feb 23, 2026 | 32,340.00 | 33,880.00 | 32,340.00 | 33,430.00 | 33,430.00 | 3.37% | 2,956 |
| Feb 20, 2026 | 32,000.00 | 32,720.00 | 32,000.00 | 32,340.00 | 32,340.00 | 0.78% | 1,786 |
| Feb 19, 2026 | 32,310.00 | 32,310.00 | 31,850.00 | 32,090.00 | 32,090.00 | -0.68% | 3,308 |
| Feb 18, 2026 | 33,170.00 | 33,920.00 | 32,100.00 | 32,310.00 | 32,310.00 | -2.24% | 7,141 |
| Feb 17, 2026 | 32,640.00 | 33,150.00 | 31,400.00 | 33,050.00 | 33,050.00 | 1.26% | 4,702 |
| Feb 16, 2026 | 31,110.00 | 33,610.00 | 31,100.00 | 32,640.00 | 32,640.00 | 4.92% | 4,767 |
| Feb 13, 2026 | 31,750.00 | 31,750.00 | 30,590.00 | 31,110.00 | 31,110.00 | -2.02% | 1,975 |
| Feb 12, 2026 | 32,080.00 | 32,810.00 | 31,450.00 | 31,750.00 | 31,750.00 | -1.03% | 4,625 |
| Feb 11, 2026 | 32,610.00 | 32,610.00 | 31,930.00 | 32,080.00 | 32,080.00 | -1.63% | 4,433 |
| Feb 10, 2026 | 32,240.00 | 32,690.00 | 32,190.00 | 32,610.00 | 32,610.00 | 1.15% | 5,704 |
| Feb 9, 2026 | 31,380.00 | 32,460.00 | 31,370.00 | 32,240.00 | 32,240.00 | 2.74% | 4,248 |
| Feb 6, 2026 | 32,280.00 | 32,280.00 | 31,120.00 | 31,380.00 | 31,380.00 | -2.79% | 2,914 |
| Feb 5, 2026 | 32,410.00 | 32,410.00 | 30,740.00 | 32,280.00 | 32,280.00 | -0.40% | 15,146 |
| Feb 4, 2026 | 33,150.00 | 33,430.00 | 32,160.00 | 32,410.00 | 32,410.00 | -2.23% | 3,290 |
| Feb 3, 2026 | 32,900.00 | 33,870.00 | 32,750.00 | 33,150.00 | 33,150.00 | 0.55% | 3,909 |
| Feb 2, 2026 | 31,260.00 | 33,060.00 | 31,250.00 | 32,970.00 | 32,970.00 | 2.45% | 8,422 |
| Jan 30, 2026 | 32,430.00 | 32,400.00 | 31,800.00 | 32,180.00 | 32,180.00 | -0.77% | 2,715 |
| Jan 29, 2026 | 33,160.00 | 34,250.00 | 32,270.00 | 32,430.00 | 32,430.00 | -2.20% | 2,825 |
| Jan 28, 2026 | 34,440.00 | 34,650.00 | 32,850.00 | 33,160.00 | 33,160.00 | -3.72% | 20,981 |
| Jan 27, 2026 | 31,500.00 | 34,880.00 | 31,500.00 | 34,440.00 | 34,440.00 | 8.51% | 10,348 |
| Jan 26, 2026 | 31,000.00 | 32,240.00 | 30,940.00 | 31,740.00 | 31,740.00 | 1.44% | 20,845 |
| Jan 23, 2026 | 31,970.00 | 31,970.00 | 30,700.00 | 31,290.00 | 31,290.00 | -2.13% | 6,454 |
| Jan 22, 2026 | 32,710.00 | 33,500.00 | 31,800.00 | 31,970.00 | 31,970.00 | -2.26% | 9,897 |
| Jan 21, 2026 | 33,810.00 | 34,350.00 | 32,130.00 | 32,710.00 | 32,710.00 | -2.74% | 3,737 |
| Jan 20, 2026 | 34,750.00 | 34,750.00 | 33,000.00 | 33,630.00 | 33,630.00 | -0.80% | 8,934 |
| Jan 19, 2026 | 33,880.00 | 34,770.00 | 33,290.00 | 33,900.00 | 33,900.00 | 0.06% | 13,510 |