Skip to main content
logo
Alony-Hetz Properties & Investments Ltd (TLV:ALHE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,665.00
+11.00 (0.30%)
Sep 25, 2025, 2:43 PM IDT

TLV:ALHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 20253,654.003,673.003,517.003,654.003,654.00-239,075
Sep 18, 20253,566.003,654.003,547.003,654.003,654.002.47%441,791
Sep 17, 20253,605.003,630.003,539.003,566.003,566.00-1.08%527,753
Sep 16, 20253,653.003,697.003,551.003,605.003,605.00-2.25%349,916
Sep 15, 20253,741.003,794.003,558.003,688.003,688.00-1.42%467,672
Sep 14, 20253,855.003,868.003,741.003,741.003,741.00-2.86%188,113
Sep 11, 20253,803.003,860.003,765.003,851.003,851.000.68%345,674
Sep 10, 20253,825.003,838.003,746.003,825.003,825.00-354,426
Sep 9, 20253,763.003,867.003,728.003,825.003,825.001.65%278,083
Sep 8, 20253,843.003,844.003,734.003,763.003,763.00-1.10%219,000
Sep 7, 20253,725.003,811.003,706.003,805.003,805.003.65%201,006
Sep 4, 20253,610.003,699.003,521.003,671.003,671.003.58%237,404
Sep 3, 20253,610.003,649.003,526.003,544.003,544.00-1.83%355,232
Sep 2, 20253,771.003,771.003,610.003,610.003,610.00-4.87%321,685
Sep 1, 20253,800.003,835.003,692.003,795.003,771.000.53%233,102
Aug 31, 20253,785.003,794.003,651.003,775.003,751.13-0.66%162,030
Aug 28, 20253,730.003,800.003,730.003,800.003,775.971.06%171,309
Aug 27, 20253,780.003,854.003,741.003,760.003,736.22-0.53%181,595
Aug 26, 20253,764.003,792.003,727.003,780.003,756.090.43%402,050
Aug 25, 20253,970.003,979.003,764.003,764.003,740.20-5.43%648,045
Aug 24, 20253,718.003,987.003,718.003,980.003,954.837.57%509,373
Aug 21, 20253,585.003,762.003,585.003,700.003,676.604.37%769,423
Aug 20, 20253,550.003,612.003,521.003,545.003,522.58-0.11%458,093
Aug 19, 20253,400.003,570.003,400.003,549.003,526.565.25%1,069,698
Aug 18, 20253,395.003,450.003,370.003,372.003,350.68-0.68%231,870
Aug 17, 20253,270.003,420.003,270.003,395.003,373.533.82%123,699
Aug 14, 20253,201.003,325.003,195.003,270.003,249.321.27%494,514
Aug 13, 20253,234.003,291.003,211.003,229.003,208.580.65%249,993
Aug 12, 20253,228.003,258.003,170.003,208.003,187.71-1.60%202,178
Aug 11, 20253,320.003,324.003,210.003,260.003,239.38-1.81%248,166
Aug 10, 20253,219.003,320.003,219.003,320.003,299.003.14%155,973
Aug 7, 20253,243.003,283.003,186.003,219.003,198.64-0.74%1,319,601
Aug 6, 20253,313.003,314.003,226.003,243.003,222.49-2.11%339,352
Aug 5, 20253,431.003,470.003,244.003,313.003,292.05-3.44%450,628
Aug 4, 20253,541.003,544.003,431.003,431.003,409.30-3.49%202,612
Jul 31, 20253,500.003,555.003,476.003,555.003,532.521.57%172,686
Jul 30, 20253,576.003,592.003,483.003,500.003,477.87-2.13%181,228
Jul 29, 20253,611.003,625.003,540.003,576.003,553.38-0.97%128,869
Jul 28, 20253,604.003,662.003,537.003,611.003,588.160.19%273,220
Jul 27, 20253,629.003,629.003,560.003,604.003,581.21-0.69%123,667
Jul 24, 20253,700.003,700.003,625.003,629.003,606.05-1.87%269,413
Jul 23, 20253,674.003,770.003,668.003,698.003,674.611.32%1,851,589
Jul 22, 20253,624.003,677.003,566.003,650.003,626.920.72%277,256
Jul 21, 20253,501.003,624.003,475.003,624.003,601.083.51%304,699
Jul 20, 20253,575.003,590.003,500.003,501.003,478.86-2.48%151,279
Jul 17, 20253,593.003,654.003,517.003,590.003,567.30-0.08%416,634
Jul 16, 20253,604.003,626.003,561.003,593.003,570.28-1.24%242,339
Jul 15, 20253,598.003,671.003,570.003,638.003,614.991.31%314,276
Jul 14, 20253,519.003,596.003,474.003,591.003,568.292.05%321,145
Jul 13, 20253,650.003,650.003,511.003,519.003,496.75-3.93%232,030