Skip to main content
logo
Alony-Hetz Properties & Investments Ltd (TLV:ALHE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,555.00
+55.00 (1.57%)
Jul 31, 2025, 5:24 PM IDT

TLV:ALHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20253,500.003,555.003,476.003,555.003,555.001.57%172,686
Jul 30, 20253,576.003,592.003,483.003,500.003,500.00-2.13%181,228
Jul 29, 20253,611.003,625.003,540.003,576.003,576.00-0.97%128,869
Jul 28, 20253,604.003,662.003,537.003,611.003,611.000.19%273,220
Jul 27, 20253,629.003,629.003,560.003,604.003,604.00-0.69%123,667
Jul 24, 20253,700.003,700.003,625.003,629.003,629.00-1.87%269,413
Jul 23, 20253,674.003,770.003,668.003,698.003,698.001.32%1,851,589
Jul 22, 20253,624.003,677.003,566.003,650.003,650.000.72%277,256
Jul 21, 20253,501.003,624.003,475.003,624.003,624.003.51%304,699
Jul 20, 20253,575.003,590.003,500.003,501.003,501.00-2.48%151,279
Jul 17, 20253,593.003,654.003,517.003,590.003,590.00-0.08%416,634
Jul 16, 20253,604.003,626.003,561.003,593.003,593.00-1.24%242,339
Jul 15, 20253,598.003,671.003,570.003,638.003,638.001.31%314,276
Jul 14, 20253,519.003,596.003,474.003,591.003,591.002.05%321,145
Jul 13, 20253,650.003,650.003,511.003,519.003,519.00-3.93%232,030
Jul 10, 20253,685.003,685.003,600.003,663.003,663.00-0.19%243,651
Jul 9, 20253,616.003,688.003,614.003,670.003,670.001.49%408,529
Jul 8, 20253,690.003,690.003,530.003,616.003,616.00-2.03%469,453
Jul 7, 20253,743.003,743.003,651.003,691.003,691.00-1.39%485,076
Jul 6, 20253,749.003,766.003,649.003,743.003,743.00-198,883
Jul 3, 20253,720.003,799.003,692.003,743.003,743.000.62%701,923
Jul 2, 20253,595.003,763.003,583.003,720.003,720.003.48%938,907
Jul 1, 20253,489.003,601.003,400.003,595.003,595.003.04%511,077
Jun 30, 20253,550.003,551.003,456.003,489.003,489.00-1.72%638,910
Jun 29, 20253,390.003,550.003,335.003,550.003,550.006.45%291,759
Jun 26, 20253,361.003,390.003,308.003,335.003,335.00-0.95%380,634
Jun 25, 20253,296.003,367.003,269.003,367.003,367.002.15%310,472
Jun 24, 20253,293.003,366.003,243.003,296.003,296.002.87%562,837
Jun 23, 20253,237.003,262.003,154.003,204.003,204.00-2.02%315,444
Jun 22, 20253,217.003,270.003,190.003,270.003,270.003.61%404,676
Jun 19, 20253,090.003,250.003,056.003,156.003,156.001.81%813,292
Jun 18, 20253,083.003,100.003,043.003,100.003,100.000.55%342,375
Jun 17, 20253,018.003,094.003,003.003,083.003,083.002.39%605,446
Jun 16, 20252,878.003,050.002,875.003,011.003,011.004.19%589,273
Jun 15, 20252,777.002,906.002,772.002,890.002,890.001.98%1,063,810
Jun 12, 20252,851.002,871.002,790.002,834.002,834.00-2.61%732,580
Jun 11, 20252,822.002,910.002,816.002,910.002,910.003.12%594,602
Jun 10, 20252,825.002,830.002,774.002,822.002,822.00-0.07%441,362
Jun 9, 20252,831.002,874.002,806.002,824.002,824.00-425,287
Jun 8, 20252,874.002,893.002,811.002,824.002,824.00-0.91%297,003
Jun 5, 20252,933.002,933.002,844.002,850.002,850.00-1.72%407,354
Jun 4, 20252,897.002,925.002,879.002,900.002,900.00-0.21%245,640
Jun 3, 20252,955.002,997.002,896.002,906.002,906.00-2.45%170,905
May 29, 20253,050.003,050.002,966.002,979.002,955.00-0.43%326,515
May 28, 20252,986.003,022.002,975.002,992.002,967.900.20%421,067
May 27, 20252,980.003,009.002,954.002,986.002,961.940.20%425,401
May 26, 20252,900.003,034.002,900.002,980.002,955.993.33%311,027
May 25, 20252,885.002,910.002,860.002,884.002,860.77-0.03%84,165
May 22, 20252,970.002,970.002,870.002,885.002,861.76-3.06%286,369
May 21, 20253,029.003,046.002,940.002,976.002,952.02-2.68%308,720