Skip to main content
logo
Alony-Hetz Properties & Investments Ltd (TLV:ALHE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,653.00
-55.00 (-1.48%)
Dec 3, 2025, 5:24 PM IDT

TLV:ALHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20253,666.003,735.003,591.003,653.003,653.00-1.48%253,957
Dec 2, 20253,732.003,732.003,577.003,708.003,708.00-0.64%773,244
Dec 1, 20253,800.003,814.003,695.003,732.003,732.00-2.81%266,547
Nov 30, 20253,747.003,877.003,705.003,840.003,816.002.43%263,722
Nov 27, 20253,730.003,749.003,650.003,749.003,725.570.51%279,756
Nov 26, 20253,699.003,738.003,680.003,730.003,706.690.76%259,456
Nov 25, 20253,650.003,720.003,649.003,702.003,678.861.42%282,462
Nov 24, 20253,648.003,686.003,616.003,650.003,627.190.30%405,591
Nov 23, 20253,590.003,646.003,575.003,639.003,616.261.08%92,545
Nov 20, 20253,660.003,695.003,574.003,600.003,577.50-1.34%376,694
Nov 19, 20253,683.003,765.003,572.003,649.003,626.19-1.38%422,145
Nov 18, 20253,694.003,711.003,620.003,700.003,676.88-0.40%399,777
Nov 17, 20253,780.003,837.003,694.003,715.003,691.78-2.62%425,037
Nov 16, 20253,799.003,858.003,751.003,815.003,791.160.42%152,557
Nov 13, 20253,790.003,827.003,756.003,799.003,775.260.11%433,839
Nov 12, 20253,926.003,926.003,751.003,795.003,771.28-3.34%558,459
Nov 11, 20253,903.003,979.003,897.003,926.003,901.46-1.80%214,040
Nov 10, 20253,969.003,998.003,927.003,998.003,973.011.73%200,047
Nov 9, 20253,880.003,930.003,862.003,930.003,905.441.29%126,241
Nov 6, 20253,985.004,016.003,867.003,880.003,855.75-2.63%1,437,600
Nov 5, 20253,989.004,035.003,918.003,985.003,960.09-0.10%276,003
Nov 4, 20253,971.004,038.003,944.003,989.003,964.07-0.45%204,447
Nov 3, 20254,008.004,078.003,992.004,007.003,981.960.18%329,583
Nov 2, 20254,018.004,042.003,979.004,000.003,975.00-0.05%119,657
Oct 30, 20254,041.004,041.003,973.004,002.003,976.99-0.97%200,965
Oct 29, 20254,045.004,081.004,005.004,041.004,015.74-0.10%195,050
Oct 28, 20254,060.004,080.004,000.004,045.004,019.72-0.37%183,053
Oct 27, 20254,150.004,199.004,050.004,060.004,034.63-2.40%219,512
Oct 26, 20254,137.004,226.004,103.004,160.004,134.001.44%142,658
Oct 23, 20253,967.004,101.003,967.004,101.004,075.373.40%245,752
Oct 22, 20253,950.004,051.003,950.003,966.003,941.21-0.60%241,945
Oct 21, 20254,021.004,021.003,913.003,990.003,965.060.58%182,802
Oct 20, 20254,041.004,129.003,967.003,967.003,942.21-0.95%260,102
Oct 19, 20254,071.004,109.003,942.004,005.003,979.97-2.36%222,225
Oct 16, 20254,052.004,148.003,996.004,102.004,076.361.23%450,185
Oct 15, 20254,085.004,123.004,000.004,052.004,026.68-1.17%738,754
Oct 12, 20254,080.004,150.003,987.004,100.004,074.380.49%332,146
Oct 9, 20253,900.004,100.003,900.004,080.004,054.504.97%524,350
Oct 8, 20253,885.003,950.003,778.003,887.003,862.71-0.33%322,696
Oct 5, 20254,000.004,099.003,818.003,900.003,875.63-0.66%368,565
Sep 30, 20253,786.003,984.003,762.003,926.003,901.465.62%1,112,533
Sep 29, 20253,704.003,762.003,665.003,717.003,693.770.84%908,626
Sep 28, 20253,600.003,686.003,600.003,686.003,662.963.57%298,646
Sep 25, 20253,690.003,723.003,544.003,559.003,536.76-2.60%1,067,289
Sep 21, 20253,654.003,673.003,517.003,654.003,631.16-239,075
Sep 18, 20253,566.003,654.003,547.003,654.003,631.162.47%441,791
Sep 17, 20253,605.003,630.003,539.003,566.003,543.71-1.08%527,753
Sep 16, 20253,653.003,697.003,551.003,605.003,582.47-2.25%349,916
Sep 15, 20253,741.003,794.003,558.003,688.003,664.95-1.42%467,672
Sep 14, 20253,855.003,868.003,741.003,741.003,717.62-2.86%188,113