Skip to main content
logo
Alony-Hetz Properties & Investments Ltd (TLV:ALHE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,745.00
-235.00 (-5.90%)
Aug 25, 2025, 4:46 PM IDT

TLV:ALHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20253,970.003,979.003,728.003,774.003,774.00-5.18%606,152
Aug 24, 20253,718.003,987.003,718.003,980.003,980.007.57%509,373
Aug 21, 20253,585.003,762.003,585.003,700.003,700.004.37%769,423
Aug 20, 20253,550.003,612.003,521.003,545.003,545.00-0.11%458,093
Aug 19, 20253,400.003,570.003,400.003,549.003,549.005.25%1,069,698
Aug 18, 20253,395.003,450.003,370.003,372.003,372.00-0.68%231,870
Aug 17, 20253,270.003,420.003,270.003,395.003,395.003.82%123,699
Aug 14, 20253,201.003,325.003,195.003,270.003,270.001.27%494,514
Aug 13, 20253,234.003,291.003,211.003,229.003,229.000.65%249,993
Aug 12, 20253,228.003,258.003,170.003,208.003,208.00-1.60%202,178
Aug 11, 20253,320.003,324.003,210.003,260.003,260.00-1.81%248,166
Aug 10, 20253,219.003,320.003,219.003,320.003,320.003.14%155,973
Aug 7, 20253,243.003,283.003,186.003,219.003,219.00-0.74%1,319,601
Aug 6, 20253,313.003,314.003,226.003,243.003,243.00-2.11%339,352
Aug 5, 20253,431.003,470.003,244.003,313.003,313.00-3.44%450,628
Aug 4, 20253,541.003,544.003,431.003,431.003,431.00-3.49%202,612
Jul 31, 20253,500.003,555.003,476.003,555.003,555.001.57%172,686
Jul 30, 20253,576.003,592.003,483.003,500.003,500.00-2.13%181,228
Jul 29, 20253,611.003,625.003,540.003,576.003,576.00-0.97%128,869
Jul 28, 20253,604.003,662.003,537.003,611.003,611.000.19%273,220
Jul 27, 20253,629.003,629.003,560.003,604.003,604.00-0.69%123,667
Jul 24, 20253,700.003,700.003,625.003,629.003,629.00-1.87%269,413
Jul 23, 20253,674.003,770.003,668.003,698.003,698.001.32%1,851,589
Jul 22, 20253,624.003,677.003,566.003,650.003,650.000.72%277,256
Jul 21, 20253,501.003,624.003,475.003,624.003,624.003.51%304,699
Jul 20, 20253,575.003,590.003,500.003,501.003,501.00-2.48%151,279
Jul 17, 20253,593.003,654.003,517.003,590.003,590.00-0.08%416,634
Jul 16, 20253,604.003,626.003,561.003,593.003,593.00-1.24%242,339
Jul 15, 20253,598.003,671.003,570.003,638.003,638.001.31%314,276
Jul 14, 20253,519.003,596.003,474.003,591.003,591.002.05%321,145
Jul 13, 20253,650.003,650.003,511.003,519.003,519.00-3.93%232,030
Jul 10, 20253,685.003,685.003,600.003,663.003,663.00-0.19%243,651
Jul 9, 20253,616.003,688.003,614.003,670.003,670.001.49%408,529
Jul 8, 20253,690.003,690.003,530.003,616.003,616.00-2.03%469,453
Jul 7, 20253,743.003,743.003,651.003,691.003,691.00-1.39%485,076
Jul 6, 20253,749.003,766.003,649.003,743.003,743.00-198,883
Jul 3, 20253,720.003,799.003,692.003,743.003,743.000.62%701,923
Jul 2, 20253,595.003,763.003,583.003,720.003,720.003.48%938,907
Jul 1, 20253,489.003,601.003,400.003,595.003,595.003.04%511,077
Jun 30, 20253,550.003,551.003,456.003,489.003,489.00-1.72%638,910
Jun 29, 20253,390.003,550.003,335.003,550.003,550.006.45%291,759
Jun 26, 20253,361.003,390.003,308.003,335.003,335.00-0.95%380,634
Jun 25, 20253,296.003,367.003,269.003,367.003,367.002.15%310,472
Jun 24, 20253,293.003,366.003,243.003,296.003,296.002.87%562,837
Jun 23, 20253,237.003,262.003,154.003,204.003,204.00-2.02%315,444
Jun 22, 20253,217.003,270.003,190.003,270.003,270.003.61%404,676
Jun 19, 20253,090.003,250.003,056.003,156.003,156.001.81%813,292
Jun 18, 20253,083.003,100.003,043.003,100.003,100.000.55%342,375
Jun 17, 20253,018.003,094.003,003.003,083.003,083.002.39%605,446
Jun 16, 20252,878.003,050.002,875.003,011.003,011.004.19%589,273