Afcon Holdings Ltd (TLV:AFHL)
Israel · Delayed Price · Currency is ILS · Price in ILA 47,560
+30 (0.06%)
Jun 19, 2026, 1:44 PM IDT
Afcon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 48,580.00 | 48,580.00 | 47,520.00 | 48,040.00 | - | 1.07% | 1,042 |
| Jun 18, 2026 | 47,010.00 | 48,790.00 | 44,650.00 | 47,530.00 | 47,530.00 | 0.02% | 9,066 |
| Jun 17, 2026 | 50,660.00 | 51,330.00 | 47,340.00 | 47,520.00 | 47,520.00 | -6.20% | 8,069 |
| Jun 16, 2026 | 50,500.00 | 53,000.00 | 49,310.00 | 50,660.00 | 50,660.00 | 0.02% | 10,994 |
| Jun 15, 2026 | 51,290.00 | 51,620.00 | 50,050.00 | 50,650.00 | 50,650.00 | 0.44% | 11,239 |
| Jun 12, 2026 | 50,500.00 | 50,590.00 | 49,680.00 | 50,430.00 | 50,430.00 | 1.96% | 13,091 |
| Jun 11, 2026 | 48,960.00 | 50,010.00 | 47,990.00 | 49,460.00 | 49,460.00 | 1.02% | 3,545 |
| Jun 10, 2026 | 49,430.00 | 49,430.00 | 46,950.00 | 48,960.00 | 48,960.00 | -0.95% | 6,104 |
| Jun 9, 2026 | 49,000.00 | 50,200.00 | 48,910.00 | 49,430.00 | 49,430.00 | 0.88% | 5,273 |
| Jun 8, 2026 | 47,360.00 | 49,700.00 | 46,030.00 | 49,000.00 | 49,000.00 | 2.51% | 13,507 |
| Jun 5, 2026 | 47,090.00 | 48,340.00 | 46,650.00 | 47,800.00 | 47,800.00 | 1.51% | 8,122 |
| Jun 4, 2026 | 45,440.00 | 48,500.00 | 44,630.00 | 47,090.00 | 47,090.00 | 3.63% | 18,631 |
| Jun 3, 2026 | 43,140.00 | 46,660.00 | 41,670.00 | 45,440.00 | 45,440.00 | 5.33% | 5,550 |
| Jun 2, 2026 | 43,580.00 | 43,760.00 | 42,460.00 | 43,140.00 | 43,140.00 | -0.46% | 8,183 |
| Jun 1, 2026 | 44,770.00 | 44,980.00 | 42,860.00 | 43,340.00 | 43,340.00 | -1.52% | 53,083 |
| May 29, 2026 | 44,020.00 | 45,000.00 | 40,480.00 | 44,010.00 | 44,010.00 | - | 2,241 |
| May 28, 2026 | 44,230.00 | 45,800.00 | 43,730.00 | 44,010.00 | 44,010.00 | -0.50% | 3,275 |
| May 27, 2026 | 45,320.00 | 46,500.00 | 43,580.00 | 44,230.00 | 44,230.00 | -2.41% | 3,107 |
| May 26, 2026 | 45,860.00 | 45,860.00 | 44,710.00 | 45,320.00 | 45,320.00 | -1.18% | 4,542 |
| May 25, 2026 | 42,870.00 | 45,990.00 | 42,870.00 | 45,860.00 | 45,860.00 | 8.06% | 8,523 |
| May 20, 2026 | 40,750.00 | 43,890.00 | 39,310.00 | 42,440.00 | 42,440.00 | 4.15% | 9,881 |
| May 19, 2026 | 41,220.00 | 41,420.00 | 40,570.00 | 40,750.00 | 40,750.00 | -1.14% | 5,670 |
| May 18, 2026 | 42,090.00 | 42,220.00 | 40,130.00 | 41,220.00 | 41,220.00 | -2.07% | 6,235 |
| May 15, 2026 | 43,950.00 | 44,820.00 | 41,090.00 | 42,090.00 | 42,090.00 | -4.23% | 3,000 |
| May 14, 2026 | 46,770.00 | 46,770.00 | 43,630.00 | 43,950.00 | 43,950.00 | -6.07% | 4,315 |
| May 13, 2026 | 46,110.00 | 47,720.00 | 46,110.00 | 46,790.00 | 46,790.00 | 1.47% | 5,691 |
| May 12, 2026 | 48,300.00 | 48,800.00 | 45,130.00 | 46,110.00 | 46,110.00 | -5.01% | 12,096 |
| May 11, 2026 | 46,800.00 | 48,540.00 | 46,360.00 | 48,540.00 | 48,540.00 | 3.72% | 7,209 |
| May 8, 2026 | 44,500.00 | 47,100.00 | 44,500.00 | 46,800.00 | 46,800.00 | 5.26% | 5,192 |
| May 7, 2026 | 45,120.00 | 45,770.00 | 44,130.00 | 44,460.00 | 44,460.00 | -1.46% | 11,356 |
| May 6, 2026 | 44,000.00 | 45,680.00 | 44,000.00 | 45,120.00 | 45,120.00 | 2.71% | 6,678 |
| May 5, 2026 | 43,690.00 | 45,100.00 | 42,940.00 | 43,930.00 | 43,930.00 | 0.55% | 5,111 |
| May 4, 2026 | 42,640.00 | 43,690.00 | 42,600.00 | 43,690.00 | 43,690.00 | 4.22% | 3,871 |
| May 1, 2026 | 41,200.00 | 42,310.00 | 41,200.00 | 41,920.00 | 41,920.00 | 1.75% | 816 |
| Apr 30, 2026 | 40,690.00 | 41,720.00 | 40,080.00 | 41,200.00 | 41,200.00 | 1.25% | 2,929 |
| Apr 29, 2026 | 38,970.00 | 41,190.00 | 38,970.00 | 40,690.00 | 40,690.00 | 4.41% | 4,178 |
| Apr 28, 2026 | 39,900.00 | 40,700.00 | 38,690.00 | 38,970.00 | 38,970.00 | -2.33% | 7,413 |
| Apr 27, 2026 | 40,470.00 | 40,580.00 | 38,520.00 | 39,900.00 | 39,900.00 | -1.41% | 5,111 |
| Apr 24, 2026 | 39,790.00 | 41,270.00 | 39,100.00 | 40,470.00 | 40,470.00 | 1.71% | 4,280 |
| Apr 23, 2026 | 38,720.00 | 39,840.00 | 38,560.00 | 39,790.00 | 39,790.00 | 2.76% | 3,814 |
| Apr 20, 2026 | 37,190.00 | 39,150.00 | 36,500.00 | 38,720.00 | 38,720.00 | 4.11% | 4,082 |
| Apr 17, 2026 | 36,420.00 | 38,530.00 | 36,240.00 | 37,190.00 | 37,190.00 | 2.62% | 2,218 |
| Apr 16, 2026 | 37,260.00 | 37,260.00 | 35,620.00 | 36,240.00 | 36,240.00 | -2.74% | 7,055 |
| Apr 15, 2026 | 39,340.00 | 40,130.00 | 37,110.00 | 37,260.00 | 37,260.00 | -5.29% | 2,404 |
| Apr 14, 2026 | 40,260.00 | 41,570.00 | 38,420.00 | 39,340.00 | 39,340.00 | -1.80% | 3,903 |
| Apr 13, 2026 | 42,100.00 | 42,100.00 | 39,920.00 | 40,060.00 | 40,060.00 | -4.85% | 4,021 |
| Apr 10, 2026 | 41,900.00 | 42,170.00 | 41,190.00 | 42,100.00 | 42,100.00 | 2.20% | 5,351 |
| Apr 9, 2026 | 41,600.00 | 42,700.00 | 41,540.00 | 42,090.00 | 41,192.14 | 1.32% | 3,481 |
| Apr 6, 2026 | 41,980.00 | 43,030.00 | 41,100.00 | 41,540.00 | 40,653.88 | -1.05% | 3,910 |
| Apr 3, 2026 | 40,850.00 | 43,300.00 | 40,850.00 | 41,980.00 | 41,084.49 | 2.77% | 4,660 |