Afcon Holdings Ltd (TLV:AFHL)
Israel · Delayed Price · Currency is ILS · Price in ILA 53,790
+1,820 (3.50%)
Sep 8, 2026, 5:24 PM IDT
Afcon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 52,290.00 | 52,290.00 | 51,230.00 | 51,970.00 | 51,970.00 | -0.61% | 3,782 |
| Sep 4, 2026 | 52,290.00 | 52,300.00 | 51,140.00 | 52,290.00 | 52,290.00 | - | 3,387 |
| Sep 3, 2026 | 51,420.00 | 52,390.00 | 50,880.00 | 52,290.00 | 52,290.00 | 1.69% | 4,884 |
| Sep 2, 2026 | 51,800.00 | 53,270.00 | 50,630.00 | 51,420.00 | 51,420.00 | -0.73% | 13,777 |
| Sep 1, 2026 | 49,880.00 | 51,800.00 | 48,300.00 | 51,800.00 | 51,800.00 | 3.85% | 9,499 |
| Aug 31, 2026 | 53,630.00 | 54,160.00 | 49,880.00 | 49,880.00 | 49,880.00 | -6.99% | 72,885 |
| Aug 28, 2026 | 53,530.00 | 54,600.00 | 52,820.00 | 53,630.00 | 53,630.00 | 2.07% | 4,419 |
| Aug 27, 2026 | 51,820.00 | 53,340.00 | 51,590.00 | 52,540.00 | 52,540.00 | 1.39% | 7,508 |
| Aug 26, 2026 | 53,160.00 | 53,170.00 | 49,010.00 | 51,820.00 | 51,820.00 | -2.52% | 14,454 |
| Aug 25, 2026 | 52,220.00 | 54,790.00 | 52,150.00 | 53,160.00 | 53,160.00 | 1.80% | 21,640 |
| Aug 24, 2026 | 56,110.00 | 56,350.00 | 52,190.00 | 52,220.00 | 52,220.00 | -5.52% | 38,555 |
| Aug 21, 2026 | 54,750.00 | 56,860.00 | 54,750.00 | 55,270.00 | 55,270.00 | 0.95% | 8,356 |
| Aug 20, 2026 | 51,000.00 | 56,320.00 | 51,000.00 | 54,750.00 | 54,750.00 | 7.35% | 15,315 |
| Aug 19, 2026 | 55,450.00 | 56,050.00 | 50,020.00 | 51,000.00 | 51,000.00 | -8.03% | 44,197 |
| Aug 18, 2026 | 55,140.00 | 56,400.00 | 53,100.00 | 55,450.00 | 55,450.00 | 0.40% | 8,722 |
| Aug 17, 2026 | 56,000.00 | 57,680.00 | 54,150.00 | 55,230.00 | 55,230.00 | -1.38% | 8,863 |
| Aug 14, 2026 | 56,540.00 | 56,550.00 | 55,390.00 | 56,000.00 | 56,000.00 | 0.90% | 5,168 |
| Aug 13, 2026 | 57,990.00 | 57,990.00 | 54,120.00 | 55,500.00 | 55,500.00 | 0.58% | 15,604 |
| Aug 12, 2026 | 54,790.00 | 55,500.00 | 53,020.00 | 55,180.00 | 55,180.00 | 0.71% | 11,285 |
| Aug 11, 2026 | 54,640.00 | 55,230.00 | 53,220.00 | 54,790.00 | 54,790.00 | 0.27% | 18,100 |
| Aug 10, 2026 | 57,560.00 | 57,560.00 | 54,300.00 | 54,640.00 | 54,640.00 | -0.65% | 9,398 |
| Aug 7, 2026 | 54,200.00 | 56,110.00 | 54,200.00 | 55,000.00 | 55,000.00 | 1.48% | 17,564 |
| Aug 6, 2026 | 55,300.00 | 55,900.00 | 52,110.00 | 54,200.00 | 54,200.00 | -1.99% | 41,214 |
| Aug 5, 2026 | 58,990.00 | 58,990.00 | 55,080.00 | 55,300.00 | 55,300.00 | -2.59% | 16,241 |
| Aug 4, 2026 | 58,830.00 | 59,550.00 | 56,580.00 | 56,770.00 | 56,770.00 | -1.41% | 9,373 |
| Aug 3, 2026 | 61,790.00 | 61,790.00 | 57,220.00 | 57,580.00 | 57,580.00 | -4.03% | 10,232 |
| Jul 31, 2026 | 58,080.00 | 60,350.00 | 58,000.00 | 60,000.00 | 60,000.00 | 3.36% | 6,428 |
| Jul 30, 2026 | 56,580.00 | 58,830.00 | 53,890.00 | 58,050.00 | 58,050.00 | 3.00% | 15,438 |
| Jul 29, 2026 | 56,950.00 | 57,300.00 | 55,930.00 | 56,360.00 | 56,360.00 | -1.04% | 8,343 |
| Jul 28, 2026 | 59,320.00 | 59,830.00 | 54,570.00 | 56,950.00 | 56,950.00 | -4.00% | 11,291 |
| Jul 27, 2026 | 60,240.00 | 62,000.00 | 57,250.00 | 59,320.00 | 59,320.00 | -1.53% | 11,388 |
| Jul 24, 2026 | 60,800.00 | 62,990.00 | 58,810.00 | 60,240.00 | 60,240.00 | -0.92% | 5,317 |
| Jul 22, 2026 | 60,950.00 | 63,000.00 | 59,110.00 | 60,800.00 | 60,800.00 | -0.25% | 10,610 |
| Jul 21, 2026 | 59,340.00 | 61,700.00 | 59,160.00 | 60,950.00 | 60,950.00 | 3.03% | 10,226 |
| Jul 20, 2026 | 59,480.00 | 60,000.00 | 56,550.00 | 59,160.00 | 59,160.00 | -0.54% | 11,790 |
| Jul 17, 2026 | 58,600.00 | 60,130.00 | 57,150.00 | 59,480.00 | 59,480.00 | 1.24% | 7,146 |
| Jul 16, 2026 | 57,450.00 | 59,690.00 | 56,380.00 | 58,750.00 | 58,750.00 | 2.26% | 17,825 |
| Jul 15, 2026 | 55,210.00 | 57,450.00 | 54,840.00 | 57,450.00 | 57,450.00 | 4.13% | 17,948 |
| Jul 14, 2026 | 52,740.00 | 55,500.00 | 52,740.00 | 55,170.00 | 55,170.00 | 5.51% | 29,007 |
| Jul 13, 2026 | 51,560.00 | 52,390.00 | 50,410.00 | 52,290.00 | 52,290.00 | 1.53% | 13,910 |
| Jul 10, 2026 | 50,510.00 | 52,010.00 | 50,510.00 | 51,500.00 | 51,500.00 | 2.59% | 7,192 |
| Jul 9, 2026 | 52,250.00 | 52,900.00 | 49,610.00 | 50,200.00 | 50,200.00 | -3.92% | 13,713 |
| Jul 8, 2026 | 52,580.00 | 53,480.00 | 50,600.00 | 52,250.00 | 52,250.00 | -0.63% | 17,605 |
| Jul 7, 2026 | 54,200.00 | 54,200.00 | 52,300.00 | 52,580.00 | 52,580.00 | -2.99% | 16,891 |
| Jul 6, 2026 | 53,100.00 | 55,420.00 | 53,100.00 | 54,200.00 | 54,200.00 | 2.07% | 17,119 |
| Jul 3, 2026 | 52,570.00 | 54,960.00 | 52,560.00 | 53,100.00 | 53,100.00 | 1.03% | 15,793 |
| Jul 2, 2026 | 50,930.00 | 53,380.00 | 50,680.00 | 52,560.00 | 52,560.00 | 3.20% | 8,410 |
| Jul 1, 2026 | 49,670.00 | 51,640.00 | 49,500.00 | 50,930.00 | 50,930.00 | 3.56% | 8,374 |
| Jun 30, 2026 | 49,400.00 | 50,150.00 | 48,710.00 | 49,180.00 | 49,180.00 | 1.61% | 6,781 |
| Jun 29, 2026 | 45,350.00 | 49,400.00 | 45,350.00 | 48,400.00 | 48,400.00 | 6.73% | 8,316 |