Skip to main content
logo
Alony-Hetz Properties & Investments Ltd (TLV:ALHE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,487.00
-13.00 (-0.37%)
At close: Mar 13, 2026

TLV:ALHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20263,500.003,530.003,413.003,487.003,487.00-0.37%131,096
Mar 12, 20263,550.003,553.003,464.003,500.003,500.00-2.02%290,184
Mar 11, 20263,624.003,624.003,516.003,572.003,572.00-1.43%323,964
Mar 10, 20263,674.003,723.003,601.003,624.003,624.00-0.66%334,360
Mar 9, 20263,745.003,768.003,629.003,648.003,648.00-4.15%556,198
Mar 6, 20263,850.003,850.003,783.003,806.003,806.00-0.10%191,898
Mar 5, 20263,707.003,821.003,707.003,810.003,810.002.78%421,669
Mar 4, 20263,739.003,764.003,669.003,707.003,707.00-1.80%814,569
Mar 2, 20263,711.003,877.003,708.003,775.003,775.002.58%528,522
Feb 27, 20263,640.003,703.003,586.003,680.003,680.001.10%600,062
Feb 26, 20263,700.003,700.003,538.003,640.003,640.00-1.62%490,895
Feb 25, 20263,676.003,727.003,539.003,700.003,700.000.65%518,708
Feb 24, 20263,750.003,781.003,632.003,676.003,676.00-0.65%367,860
Feb 23, 20263,648.003,745.003,615.003,700.003,700.00-1,827,246
Feb 20, 20263,759.003,759.003,672.003,700.003,700.00-251,197
Feb 19, 20263,687.003,750.003,629.003,700.003,700.00-0.05%576,875
Feb 18, 20263,719.003,728.003,601.003,702.003,702.00-0.46%1,120,605
Feb 17, 20263,878.003,902.003,690.003,719.003,719.00-4.52%781,271
Feb 16, 20263,905.003,980.003,857.003,895.003,895.000.99%343,427
Feb 13, 20263,907.003,918.003,808.003,857.003,857.00-1.31%462,587
Feb 12, 20263,937.003,965.003,841.003,908.003,908.00-0.81%719,297
Feb 11, 20263,950.004,010.003,880.003,940.003,940.00-0.25%519,416
Feb 10, 20264,018.004,074.003,893.003,950.003,950.00-3.64%784,483
Feb 9, 20264,075.004,122.004,015.004,099.004,099.001.56%312,512
Feb 6, 20264,055.004,098.004,012.004,036.004,036.00-0.84%196,410
Feb 5, 20264,027.004,092.004,010.004,070.004,070.000.35%2,490,086
Feb 4, 20264,066.004,066.003,996.004,056.004,056.00-0.25%232,187
Feb 3, 20264,073.004,100.003,968.004,066.004,066.00-0.17%504,696
Feb 2, 20264,028.004,110.003,989.004,073.004,073.00-0.68%591,129
Jan 30, 20264,068.004,101.004,032.004,101.004,101.000.81%395,527
Jan 29, 20264,054.004,135.004,025.004,068.004,068.000.35%296,958
Jan 28, 20264,069.004,144.004,054.004,054.004,054.00-0.37%422,702
Jan 27, 20264,078.004,099.004,025.004,069.004,069.00-0.22%422,032
Jan 26, 20264,006.004,089.003,989.004,078.004,078.000.69%1,177,104
Jan 23, 20264,089.004,089.004,020.004,050.004,050.00-1.15%408,344
Jan 22, 20264,098.004,140.004,040.004,097.004,097.00-0.05%886,905
Jan 21, 20264,110.004,148.003,988.004,099.004,099.00-0.27%252,484
Jan 20, 20264,131.004,152.003,983.004,110.004,110.00-0.51%292,717
Jan 19, 20264,151.004,187.004,050.004,131.004,131.00-1.64%241,660
Jan 16, 20264,168.004,200.004,130.004,200.004,200.000.77%108,456
Jan 15, 20264,195.004,195.004,128.004,168.004,168.00-0.64%311,770
Jan 14, 20264,133.004,227.004,079.004,195.004,195.001.50%316,986
Jan 13, 20264,140.004,175.004,061.004,133.004,133.00-1.15%266,691
Jan 12, 20264,050.004,181.004,049.004,181.004,181.001.95%292,414
Jan 9, 20264,130.004,130.004,082.004,101.004,101.00-0.70%137,322
Jan 8, 20264,120.004,130.004,040.004,130.004,130.000.05%201,204
Jan 7, 20264,084.004,128.004,037.004,128.004,128.001.08%389,965
Jan 6, 20264,119.004,125.004,036.004,084.004,084.00-0.87%449,016
Jan 5, 20263,998.004,162.003,944.004,120.004,120.003.80%668,984
Jan 1, 20263,920.003,969.003,877.003,969.003,969.001.25%193,371