Skip to main content
logo
Alony-Hetz Properties & Investments Ltd (TLV:ALHE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,073.00
-28.00 (-0.68%)
Feb 2, 2026, 5:29 PM IDT

TLV:ALHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 20264,028.004,110.003,989.004,056.00--1.10%373,581
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
Dec 31, 20253,860.003,980.003,826.003,920.003,920.001.55%1,052,151
Dec 30, 20253,770.003,874.003,757.003,860.003,860.002.39%280,498
Dec 29, 20253,730.003,798.003,725.003,770.003,770.001.07%488,785
Dec 28, 20253,706.003,810.003,700.003,730.003,730.00-358,889
Dec 25, 20253,822.003,932.003,700.003,730.003,730.00-5.78%992,729
Dec 24, 20253,971.004,070.003,939.003,959.003,959.00-0.30%416,004
Dec 23, 20253,881.003,998.003,881.003,971.003,971.001.79%459,960
Dec 22, 20253,887.003,927.003,870.003,901.003,901.00-0.05%451,321
Dec 21, 20253,900.003,940.003,854.003,903.003,903.000.33%143,194
Dec 18, 20253,807.003,927.003,768.003,890.003,890.002.37%509,397
Dec 17, 20253,798.003,836.003,763.003,800.003,800.000.05%513,524
Dec 16, 20253,760.003,827.003,753.003,798.003,798.001.28%462,606
Dec 15, 20253,760.003,812.003,738.003,750.003,750.00-0.29%827,300
Dec 14, 20253,715.003,773.003,690.003,761.003,761.000.70%701,204
Dec 11, 20253,615.003,802.003,615.003,735.003,735.003.32%902,727
Dec 10, 20253,650.003,660.003,601.003,615.003,615.00-1.20%367,617
Dec 9, 20253,642.003,676.003,636.003,659.003,659.000.47%159,584
Dec 8, 20253,680.003,680.003,618.003,642.003,642.00-1.03%191,135
Dec 7, 20253,657.003,699.003,621.003,680.003,680.000.63%130,180
Dec 4, 20253,661.003,699.003,610.003,657.003,657.000.11%325,736
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