Skip to main content
logo
Alony-Hetz Properties & Investments Ltd (TLV:ALHE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,499.00
-58.00 (-1.63%)
May 15, 2026, 1:48 PM IDT

TLV:ALHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20263,532.003,619.003,488.003,557.003,557.000.14%246,938
May 13, 20263,633.003,667.003,510.003,552.003,552.00-2.23%257,302
May 12, 20263,661.003,727.003,590.003,633.003,633.00-1.41%261,252
May 11, 20263,857.003,860.003,650.003,685.003,685.00-4.46%417,017
May 8, 20264,021.004,024.003,842.003,857.003,857.00-4.62%461,000
May 7, 20263,855.004,044.003,822.004,044.004,044.004.90%2,062,863
May 6, 20263,740.003,899.003,739.003,855.003,855.003.07%455,210
May 5, 20263,627.003,833.003,600.003,740.003,740.003.12%333,827
May 4, 20263,607.003,654.003,543.003,627.003,627.00-0.08%190,976
May 1, 20263,619.003,630.003,501.003,630.003,630.001.79%297,914
Apr 30, 20263,541.003,627.003,520.003,566.003,566.00-0.64%150,946
Apr 29, 20263,583.003,600.003,558.003,589.003,589.000.17%130,313
Apr 28, 20263,520.003,583.003,478.003,583.003,583.001.79%160,021
Apr 27, 20263,515.003,570.003,485.003,520.003,520.000.14%237,708
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