Skip to main content
logo
Alony-Hetz Properties & Investments Ltd (TLV:ALHE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,799.00
+4.00 (0.11%)
Nov 13, 2025, 5:24 PM IDT

TLV:ALHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20253,790.003,795.003,756.003,765.003,765.00-0.79%26,989
Nov 12, 20253,926.003,926.003,751.003,795.003,795.00-3.34%476,734
Nov 11, 20253,903.003,979.003,897.003,926.003,926.00-1.80%214,040
Nov 10, 20253,969.003,998.003,927.003,998.003,998.001.73%200,047
Nov 9, 20253,880.003,930.003,862.003,930.003,930.001.29%126,241
Nov 6, 20253,985.004,016.003,867.003,880.003,880.00-2.63%1,437,600
Nov 5, 20253,989.004,035.003,918.003,985.003,985.00-0.55%276,003
Nov 4, 20254,007.004,007.004,007.004,007.004,007.00-204,447
Nov 3, 20254,008.004,078.003,992.004,007.004,007.000.18%329,583
Nov 2, 20254,018.004,042.003,979.004,000.004,000.00-0.05%119,657
Oct 30, 20254,041.004,041.003,973.004,002.004,002.00-0.97%200,965
Oct 29, 20254,045.004,081.004,005.004,041.004,041.00-0.10%195,050
Oct 28, 20254,060.004,080.004,000.004,045.004,045.00-0.37%183,053
Oct 27, 20254,150.004,199.004,050.004,060.004,060.00-2.40%219,512
Oct 26, 20254,137.004,226.004,103.004,160.004,160.001.44%142,658
Oct 23, 20253,967.004,101.003,967.004,101.004,101.003.40%245,752
Oct 22, 20253,950.004,051.003,950.003,966.003,966.00-0.60%241,945
Oct 21, 20254,021.004,021.003,913.003,990.003,990.000.58%182,802
Oct 20, 20254,041.004,129.003,967.003,967.003,967.00-0.95%260,102
Oct 19, 20254,071.004,109.003,942.004,005.004,005.00-2.36%222,225
Oct 16, 20254,052.004,148.003,996.004,102.004,102.001.23%450,185
Oct 15, 20254,085.004,123.004,000.004,052.004,052.00-1.17%738,754
Oct 12, 20254,080.004,150.003,987.004,100.004,100.000.49%332,146
Oct 9, 20253,900.004,100.003,900.004,080.004,080.004.97%524,350
Oct 8, 20253,885.003,950.003,778.003,887.003,887.00-0.33%322,696
Oct 5, 20254,000.004,099.003,818.003,900.003,900.00-0.66%368,565
Sep 30, 20253,786.003,984.003,762.003,926.003,926.005.62%1,112,533
Sep 29, 20253,704.003,762.003,665.003,717.003,717.000.84%908,626
Sep 28, 20253,600.003,686.003,600.003,686.003,686.003.57%298,646
Sep 25, 20253,690.003,723.003,544.003,559.003,559.00-2.60%1,067,289
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, 20253,785.003,794.003,651.003,775.003,751.14-0.66%162,030
Aug 28, 20253,730.003,800.003,730.003,800.003,775.981.06%171,309
Aug 27, 20253,780.003,854.003,741.003,760.003,736.24-0.53%181,595
Aug 26, 20253,764.003,792.003,727.003,780.003,756.110.43%402,050
Aug 25, 20253,970.003,979.003,764.003,764.003,740.21-5.43%648,045