Skip to main content
Alony-Hetz Properties & Investments Ltd (TLV:ALHE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,749.00
-107.00 (-3.75%)
Nov 13, 2026, 1:47 PM IST

TLV:ALHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,865.002,868.002,749.002,749.002,749.00-3.75%265,924
Nov 12, 20262,871.002,900.002,844.002,856.002,856.00-0.52%244,977
Nov 11, 20262,947.002,978.002,850.002,871.002,871.00-3.01%344,860
Nov 10, 20262,832.002,985.002,826.002,960.002,960.004.52%685,665
Nov 9, 20262,801.002,888.002,772.002,832.002,832.001.11%365,921
Nov 6, 20262,729.002,823.002,724.002,801.002,801.002.64%298,763
Nov 5, 20262,803.002,900.002,695.002,729.002,729.00-2.92%1,593,306
Nov 4, 20262,800.002,873.002,745.002,811.002,811.002.78%964,350
Nov 3, 20262,852.002,865.002,704.002,735.002,735.00-5.56%623,968
Nov 2, 20262,810.002,896.002,792.002,896.002,896.002.19%457,328
Oct 30, 20262,798.002,920.002,740.002,834.002,834.000.53%997,158
Oct 29, 20262,872.002,927.002,773.002,819.002,819.00-2.79%822,777
Oct 28, 20263,080.003,080.002,854.002,900.002,900.00-5.84%749,208
Oct 26, 20263,007.003,109.002,970.003,080.003,080.002.43%608,721
Oct 23, 20263,019.003,045.002,953.003,007.003,007.000.27%298,169
Oct 22, 20263,007.003,018.002,957.002,999.002,999.00-1.35%446,873
Oct 21, 20262,960.003,040.002,939.003,040.003,040.002.56%3,420,367
Oct 20, 20262,874.002,978.002,874.002,964.002,964.002.60%257,476
Oct 19, 20262,910.002,946.002,889.002,889.002,889.00-0.99%311,596
Oct 16, 20262,869.002,935.002,869.002,918.002,918.002.06%376,879
Oct 15, 20262,782.002,900.002,780.002,859.002,859.001.78%456,993
Oct 14, 20262,785.002,847.002,751.002,809.002,809.000.86%543,522
Oct 13, 20262,712.002,817.002,698.002,785.002,785.002.69%445,906
Oct 12, 20262,706.002,728.002,637.002,712.002,712.00-0.99%571,616
Oct 9, 20262,689.002,742.002,680.002,739.002,739.002.20%229,928
Oct 8, 20262,668.002,717.002,649.002,680.002,680.000.37%621,356
Oct 7, 20262,724.002,724.002,661.002,670.002,670.00-2.52%1,281,635
Oct 6, 20262,728.002,769.002,651.002,739.002,739.000.26%834,682
Oct 5, 20262,843.002,883.002,711.002,732.002,732.00-5.30%844,752
Oct 1, 20262,900.002,929.002,858.002,885.002,885.00-0.86%531,009
Sep 30, 20262,924.002,955.002,888.002,910.002,910.00-0.99%741,882
Sep 29, 20262,915.002,963.002,893.002,939.002,939.000.82%276,847
Sep 28, 20262,966.002,981.002,915.002,915.002,915.00-3.28%773,879
Sep 24, 20263,007.003,032.002,979.003,014.003,014.00-1.34%1,421,302
Sep 23, 20263,061.003,082.003,027.003,055.003,055.00-0.81%381,245
Sep 22, 20263,080.003,114.003,052.003,080.003,080.00-439,649
Sep 17, 20263,094.003,113.003,080.003,080.003,080.00-0.45%696,003
Sep 16, 20263,067.003,105.003,054.003,094.003,094.000.88%571,922
Sep 15, 20263,104.003,106.003,057.003,067.003,067.00-1.51%303,362
Sep 14, 20263,125.003,125.003,049.003,114.003,114.00-0.70%334,415
Sep 10, 20263,304.003,304.003,108.003,136.003,136.00-5.08%472,962
Sep 9, 20263,365.003,410.003,276.003,304.003,304.00-1.81%268,753
Sep 8, 20263,387.003,429.003,333.003,365.003,365.00-1.61%222,298
Sep 7, 20263,445.003,470.003,416.003,420.003,420.00-1.72%218,905
Sep 4, 20263,475.003,515.003,443.003,480.003,480.000.64%256,638
Sep 3, 20263,351.003,472.003,351.003,458.003,458.001.50%328,284
Sep 2, 20263,252.003,422.003,252.003,407.003,407.003.71%431,282
Sep 1, 20263,204.003,290.003,187.003,285.003,285.002.98%1,442,780
Aug 31, 20263,195.003,195.003,149.003,190.003,190.00-0.47%291,848
Aug 28, 20263,157.003,218.003,157.003,205.003,205.000.25%234,872