Skip to main content
logo
Alony-Hetz Properties & Investments Ltd (TLV:ALHE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,515.00
-58.00 (-1.62%)
Apr 24, 2026, 1:44 PM IDT

TLV:ALHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,509.003,538.003,486.003,515.003,515.00-1.62%286,471
Apr 23, 20263,554.003,610.003,520.003,573.003,573.000.53%162,804
Apr 20, 20263,590.003,596.003,500.003,554.003,554.00-1.00%238,690
Apr 17, 20263,460.003,648.003,460.003,590.003,590.003.76%263,966
Apr 16, 20263,552.003,584.003,447.003,460.003,460.00-3.08%276,517
Apr 15, 20263,492.003,604.003,492.003,570.003,570.00-0.61%175,913
Apr 14, 20263,508.003,598.003,508.003,592.003,592.002.78%140,826
Apr 13, 20263,600.003,600.003,495.003,495.003,495.00-3.48%181,208
Apr 10, 20263,390.003,639.003,390.003,621.003,621.006.56%236,380
Apr 9, 20263,430.003,477.003,398.003,398.003,398.00-0.73%355,021
Apr 6, 20263,403.003,481.003,362.003,423.003,423.00-0.49%200,406
Apr 3, 20263,442.003,442.003,316.003,440.003,440.001.93%116,049
Mar 31, 20263,300.003,407.003,295.003,375.003,375.002.27%334,932
Mar 30, 20263,366.003,370.003,244.003,300.003,300.00-1.96%1,611,350
Mar 27, 20263,355.003,419.003,347.003,366.003,366.00-1.00%409,022
Mar 26, 20263,463.003,463.003,350.003,400.003,400.00-1.82%431,724
Mar 25, 20263,395.003,499.003,368.003,463.003,463.001.41%604,337
Mar 24, 20263,500.003,513.003,368.003,415.003,390.00-1.41%587,645
Mar 23, 20263,556.003,634.003,442.003,464.003,438.64-3.32%704,002
Mar 20, 20263,529.003,587.003,512.003,583.003,556.771.53%293,199
Mar 19, 20263,573.003,580.003,513.003,529.003,503.17-1.07%334,553
Mar 18, 20263,598.003,650.003,543.003,567.003,540.891.13%378,158
Mar 17, 20263,460.003,571.003,415.003,527.003,501.181.38%313,310
Mar 16, 20263,451.003,539.003,398.003,479.003,453.53-0.23%402,069
Mar 13, 20263,500.003,530.003,413.003,487.003,461.47-0.37%131,096
Mar 12, 20263,550.003,553.003,464.003,500.003,474.38-2.02%290,184
Mar 11, 20263,624.003,624.003,516.003,572.003,545.85-1.43%323,964
Mar 10, 20263,674.003,723.003,601.003,624.003,597.47-0.66%334,360
Mar 9, 20263,745.003,768.003,629.003,648.003,621.29-4.15%556,198
Mar 6, 20263,850.003,850.003,783.003,806.003,778.14-0.10%191,898
Mar 5, 20263,707.003,821.003,707.003,810.003,782.112.78%421,669
Mar 4, 20263,739.003,764.003,669.003,707.003,679.86-1.80%814,569
Mar 2, 20263,711.003,877.003,708.003,775.003,747.362.58%528,522
Feb 27, 20263,640.003,703.003,586.003,680.003,653.061.10%600,062
Feb 26, 20263,700.003,700.003,538.003,640.003,613.35-1.62%490,895
Feb 25, 20263,676.003,727.003,539.003,700.003,672.910.65%518,708
Feb 24, 20263,750.003,781.003,632.003,676.003,649.09-0.65%367,860
Feb 23, 20263,648.003,745.003,615.003,700.003,672.91-1,827,246
Feb 20, 20263,759.003,759.003,672.003,700.003,672.91-251,197
Feb 19, 20263,687.003,750.003,629.003,700.003,672.91-0.05%576,875
Feb 18, 20263,719.003,728.003,601.003,702.003,674.90-0.46%1,120,605
Feb 17, 20263,878.003,902.003,690.003,719.003,691.77-4.52%781,271
Feb 16, 20263,905.003,980.003,857.003,895.003,866.490.99%343,427
Feb 13, 20263,907.003,918.003,808.003,857.003,828.76-1.31%462,587
Feb 12, 20263,937.003,965.003,841.003,908.003,879.39-0.81%719,297
Feb 11, 20263,950.004,010.003,880.003,940.003,911.16-0.25%519,416
Feb 10, 20264,018.004,074.003,893.003,950.003,921.08-3.64%784,483
Feb 9, 20264,075.004,122.004,015.004,099.004,068.991.56%312,512
Feb 6, 20264,055.004,098.004,012.004,036.004,006.45-0.84%196,410
Feb 5, 20264,027.004,092.004,010.004,070.004,040.210.35%2,490,086