Skip to main content
logo
Alony-Hetz Properties & Investments Ltd (TLV:ALHE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,142.00
-45.00 (-1.41%)
Aug 24, 2026, 5:28 PM IDT

TLV:ALHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20263,183.003,183.003,109.003,113.00--2.32%99,627
Aug 21, 20263,165.003,209.003,150.003,187.003,187.000.70%122,009
Aug 20, 20263,133.003,210.003,132.003,165.003,165.001.02%348,164
Aug 19, 20263,022.003,133.003,005.003,133.003,133.003.50%353,921
Aug 18, 20262,955.003,035.002,945.003,027.003,027.000.90%573,699
Aug 17, 20263,124.003,124.002,990.003,000.003,000.00-3.97%857,437
Aug 14, 20263,109.003,124.003,074.003,124.003,124.000.48%146,496
Aug 13, 20263,100.003,130.003,060.003,109.003,109.000.29%202,765
Aug 12, 20263,037.003,126.003,034.003,100.003,100.002.31%372,035
Aug 11, 20263,063.003,097.002,991.003,030.003,030.000.07%393,074
Aug 10, 20263,064.003,121.003,015.003,028.003,028.00-2.54%396,294
Aug 7, 20263,104.003,128.003,099.003,107.003,107.000.10%97,248
Aug 6, 20263,118.003,125.003,070.003,104.003,104.00-0.45%1,269,354
Aug 5, 20263,182.003,220.003,107.003,118.003,118.00-2.56%345,463
Aug 4, 20263,186.003,207.003,122.003,200.003,200.000.82%320,486
Aug 3, 20263,145.003,224.003,132.003,174.003,174.00-0.22%369,094
Jul 31, 20263,169.003,181.003,113.003,181.003,181.000.98%313,988
Jul 30, 20263,176.003,180.003,114.003,150.003,150.00-0.82%236,124
Jul 29, 20263,187.003,245.003,110.003,176.003,176.00-0.35%269,659
Jul 28, 20263,236.003,250.003,187.003,187.003,187.00-1.51%129,076
Jul 27, 20263,307.003,359.003,232.003,236.003,236.00-2.15%182,174
Jul 24, 20263,181.003,307.003,181.003,307.003,307.001.01%330,075
Jul 22, 20263,254.003,316.003,227.003,274.003,274.000.61%187,903
Jul 21, 20263,259.003,335.003,242.003,254.003,254.00-0.15%343,603
Jul 20, 20263,258.003,293.003,207.003,259.003,259.00-0.34%279,132
Jul 17, 20263,222.003,270.003,184.003,270.003,270.001.46%249,127
Jul 16, 20263,291.003,310.003,223.003,223.003,223.00-2.86%272,861
Jul 15, 20263,205.003,318.003,205.003,318.003,318.003.53%281,474
Jul 14, 20263,241.003,294.003,203.003,205.003,205.00-1.63%155,678
Jul 13, 20263,267.003,287.003,208.003,258.003,258.00-0.28%217,558
Jul 10, 20263,267.003,300.003,221.003,267.003,267.00-136,804
Jul 9, 20263,371.003,388.003,267.003,267.003,267.00-3.49%285,313
Jul 8, 20263,420.003,420.003,284.003,385.003,385.00-1.02%325,463
Jul 7, 20263,439.003,463.003,365.003,420.003,420.00-0.52%202,645
Jul 6, 20263,438.003,553.003,422.003,438.003,438.00-305,882
Jul 3, 20263,370.003,462.003,350.003,438.003,438.002.02%110,494
Jul 2, 20263,384.003,414.003,327.003,370.003,370.00-0.06%169,194
Jul 1, 20263,359.003,432.003,313.003,372.003,372.001.69%237,553
Jun 30, 20263,394.003,415.003,274.003,316.003,316.00-0.99%270,005
Jun 29, 20263,339.003,449.003,305.003,349.003,349.002.26%573,879
Jun 26, 20263,203.003,305.003,203.003,275.003,275.001.24%192,589
Jun 25, 20263,310.003,327.003,235.003,235.003,235.00-1.85%392,712
Jun 24, 20263,232.003,361.003,215.003,296.003,296.001.98%368,196
Jun 23, 20263,211.003,251.003,153.003,232.003,232.00-0.58%431,703
Jun 22, 20263,245.003,349.003,195.003,251.003,251.000.18%432,594
Jun 19, 20263,332.003,333.003,245.003,245.003,245.00-3.34%380,025
Jun 18, 20263,365.003,420.003,288.003,357.003,357.00-0.24%306,679
Jun 17, 20263,410.003,462.003,350.003,365.003,365.00-1.32%511,152
Jun 16, 20263,476.003,526.003,379.003,410.003,410.00-2.01%266,347
Jun 15, 20263,468.003,537.003,429.003,480.003,480.000.37%732,942