Skip to main content
logo
Alony-Hetz Properties & Investments Ltd (TLV:ALHE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,944.00
-23.00 (-0.58%)
Oct 21, 2025, 3:43 PM IDT

TLV:ALHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20254,021.004,021.003,913.003,968.003,968.000.03%136,330
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
Aug 24, 20253,718.003,987.003,718.003,980.003,954.857.57%509,373
Aug 21, 20253,585.003,762.003,585.003,700.003,676.624.37%769,423
Aug 20, 20253,550.003,612.003,521.003,545.003,522.60-0.11%458,093
Aug 19, 20253,400.003,570.003,400.003,549.003,526.575.25%1,069,698
Aug 18, 20253,395.003,450.003,370.003,372.003,350.69-0.68%231,870
Aug 17, 20253,270.003,420.003,270.003,395.003,373.543.82%123,699
Aug 14, 20253,201.003,325.003,195.003,270.003,249.331.27%494,514
Aug 13, 20253,234.003,291.003,211.003,229.003,208.590.65%249,993
Aug 12, 20253,228.003,258.003,170.003,208.003,187.73-1.60%202,178
Aug 11, 20253,320.003,324.003,210.003,260.003,239.40-1.81%248,166
Aug 10, 20253,219.003,320.003,219.003,320.003,299.023.14%155,973
Aug 7, 20253,243.003,283.003,186.003,219.003,198.66-0.74%1,319,601
Aug 6, 20253,313.003,314.003,226.003,243.003,222.50-2.11%339,352
Aug 5, 20253,431.003,470.003,244.003,313.003,292.06-3.44%450,628
Aug 4, 20253,541.003,544.003,431.003,431.003,409.32-3.49%202,612
Jul 31, 20253,500.003,555.003,476.003,555.003,532.531.57%172,686
Jul 30, 20253,576.003,592.003,483.003,500.003,477.88-2.13%181,228