Afcon Holdings Ltd (TLV:AFHL)
Israel · Delayed Price · Currency is ILS · Price in ILA 46,780
-20 (-0.04%)
May 11, 2026, 1:53 PM IDT
Afcon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 46,800.00 | 46,970.00 | 46,360.00 | 46,780.00 | - | -0.04% | 1,272 |
| 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 | 0.02% | 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 |
| Mar 31, 2026 | 41,500.00 | 42,530.00 | 40,480.00 | 40,850.00 | 39,978.60 | -1.57% | 2,859 |
| Mar 30, 2026 | 42,950.00 | 42,410.00 | 39,620.00 | 41,500.00 | 40,614.73 | -3.38% | 7,433 |
| Mar 27, 2026 | 43,910.00 | 43,930.00 | 41,080.00 | 42,950.00 | 42,033.80 | -2.19% | 4,204 |
| Mar 26, 2026 | 44,100.00 | 44,100.00 | 42,220.00 | 43,910.00 | 42,973.32 | 1.90% | 2,603 |
| Mar 25, 2026 | 41,830.00 | 43,990.00 | 41,760.00 | 43,090.00 | 42,170.81 | 3.01% | 2,813 |
| Mar 24, 2026 | 44,100.00 | 44,100.00 | 41,000.00 | 41,830.00 | 40,937.69 | -2.06% | 2,475 |
| Mar 23, 2026 | 42,970.00 | 43,590.00 | 42,190.00 | 42,710.00 | 41,798.92 | -0.61% | 6,498 |
| Mar 20, 2026 | 39,830.00 | 42,980.00 | 39,830.00 | 42,970.00 | 42,053.37 | 7.88% | 2,270 |
| Mar 19, 2026 | 38,710.00 | 40,550.00 | 38,590.00 | 39,830.00 | 38,980.35 | 2.89% | 3,206 |
| Mar 18, 2026 | 38,280.00 | 38,830.00 | 37,510.00 | 38,710.00 | 37,884.25 | 1.12% | 2,505 |
| Mar 17, 2026 | 38,300.00 | 39,370.00 | 37,340.00 | 38,280.00 | 37,463.42 | -0.05% | 2,646 |
| Mar 16, 2026 | 38,390.00 | 38,390.00 | 37,390.00 | 38,300.00 | 37,482.99 | -0.23% | 1,791 |
| Mar 13, 2026 | 37,480.00 | 40,330.00 | 36,820.00 | 38,390.00 | 37,571.07 | 2.43% | 1,984 |
| Mar 12, 2026 | 38,200.00 | 38,200.00 | 37,180.00 | 37,480.00 | 36,680.48 | -1.88% | 769 |
| Mar 11, 2026 | 38,230.00 | 38,280.00 | 35,110.00 | 38,200.00 | 37,385.12 | 1.81% | 3,537 |
| Mar 10, 2026 | 39,250.00 | 40,410.00 | 37,250.00 | 37,520.00 | 36,719.63 | -4.41% | 2,535 |
| Mar 9, 2026 | 40,660.00 | 40,660.00 | 38,520.00 | 39,250.00 | 38,412.73 | -3.54% | 4,268 |
| Mar 6, 2026 | 40,000.00 | 40,750.00 | 38,630.00 | 40,690.00 | 39,822.01 | 1.73% | 2,779 |
| Mar 5, 2026 | 37,150.00 | 40,100.00 | 37,150.00 | 40,000.00 | 39,146.73 | 7.67% | 9,303 |
| Mar 4, 2026 | 36,960.00 | 38,010.00 | 36,510.00 | 37,150.00 | 36,357.52 | 0.51% | 3,104 |
| Mar 2, 2026 | 34,510.00 | 37,940.00 | 34,500.00 | 36,960.00 | 36,171.58 | 7.10% | 6,209 |
| Feb 27, 2026 | 33,410.00 | 34,820.00 | 33,410.00 | 34,510.00 | 33,773.84 | 1.47% | 2,942 |
| Feb 26, 2026 | 34,250.00 | 34,500.00 | 33,010.00 | 34,010.00 | 33,284.51 | -0.70% | 3,577 |
| Feb 25, 2026 | 35,310.00 | 35,340.00 | 34,000.00 | 34,250.00 | 33,519.39 | -0.72% | 5,611 |
| Feb 24, 2026 | 33,430.00 | 35,310.00 | 33,290.00 | 34,500.00 | 33,764.05 | 3.20% | 8,350 |
| Feb 23, 2026 | 32,340.00 | 33,880.00 | 32,340.00 | 33,430.00 | 32,716.88 | 3.37% | 2,956 |
| Feb 20, 2026 | 32,000.00 | 32,720.00 | 32,000.00 | 32,340.00 | 31,650.13 | 0.78% | 1,786 |