Skip to main content
logo
Alony-Hetz Properties & Investments Ltd (TLV:ALHE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,357.00
-18.00 (-0.53%)
Jun 5, 2026, 11:05 AM IDT

TLV:ALHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20263,440.003,440.003,307.003,375.003,375.00-1.89%393,598
Jun 3, 20263,461.003,505.003,377.003,440.003,440.00-0.61%279,996
Jun 2, 20263,399.003,500.003,362.003,461.003,461.001.97%455,242
Jun 1, 20263,584.003,595.003,394.003,394.003,394.00-5.30%367,609
May 29, 20263,503.003,700.003,492.003,584.003,584.002.99%1,143,751
May 28, 20263,569.003,580.003,480.003,505.003,480.00-1.79%298,850
May 27, 20263,569.003,658.003,541.003,569.003,543.54-215,572
May 26, 20263,556.003,600.003,530.003,569.003,543.54-1.30%214,816
May 25, 20263,510.003,675.003,510.003,616.003,590.215.09%504,725
May 20, 20263,444.003,471.003,400.003,441.003,416.46-0.23%264,583
May 19, 20263,444.003,513.003,427.003,449.003,424.400.15%237,347
May 18, 20263,482.003,491.003,395.003,444.003,419.44-1.57%326,582
May 15, 20263,534.003,534.003,436.003,499.003,474.04-1.63%160,976
May 14, 20263,532.003,619.003,488.003,557.003,531.630.14%246,938
May 13, 20263,633.003,667.003,510.003,552.003,526.66-2.23%257,302
May 12, 20263,661.003,727.003,590.003,633.003,607.09-1.41%261,252
May 11, 20263,857.003,860.003,650.003,685.003,658.72-4.46%417,017
May 8, 20264,021.004,024.003,842.003,857.003,829.49-4.62%461,000
May 7, 20263,855.004,044.003,822.004,044.004,015.164.90%2,062,863
May 6, 20263,740.003,899.003,739.003,855.003,827.503.07%455,210
May 5, 20263,627.003,833.003,600.003,740.003,713.323.12%333,827
May 4, 20263,607.003,654.003,543.003,627.003,601.13-0.08%190,976
May 1, 20263,619.003,630.003,501.003,630.003,604.111.79%297,914
Apr 30, 20263,541.003,627.003,520.003,566.003,540.56-0.64%150,946
Apr 29, 20263,583.003,600.003,558.003,589.003,563.400.17%130,313
Apr 28, 20263,520.003,583.003,478.003,583.003,557.441.79%160,021
Apr 27, 20263,515.003,570.003,485.003,520.003,494.890.14%237,708
Apr 24, 20263,509.003,538.003,486.003,515.003,489.93-1.62%286,471
Apr 23, 20263,554.003,610.003,520.003,573.003,547.520.53%162,804
Apr 20, 20263,590.003,596.003,500.003,554.003,528.65-1.00%238,690
Apr 17, 20263,460.003,648.003,460.003,590.003,564.393.76%263,966
Apr 16, 20263,552.003,584.003,447.003,460.003,435.32-3.08%276,517
Apr 15, 20263,492.003,604.003,492.003,570.003,544.54-0.61%175,913
Apr 14, 20263,508.003,598.003,508.003,592.003,566.382.78%140,826
Apr 13, 20263,600.003,600.003,495.003,495.003,470.07-3.48%181,208
Apr 10, 20263,390.003,639.003,390.003,621.003,595.176.56%236,380
Apr 9, 20263,430.003,477.003,398.003,398.003,373.76-0.73%355,021
Apr 6, 20263,403.003,481.003,362.003,423.003,398.58-0.49%200,406
Apr 3, 20263,442.003,442.003,316.003,440.003,415.461.93%116,049
Mar 31, 20263,300.003,407.003,295.003,375.003,350.932.27%334,932
Mar 30, 20263,366.003,370.003,244.003,300.003,276.46-1.96%1,611,350
Mar 27, 20263,355.003,419.003,347.003,366.003,341.99-1.00%409,022
Mar 26, 20263,463.003,463.003,350.003,400.003,375.75-1.82%431,724
Mar 25, 20263,395.003,499.003,368.003,463.003,438.302.15%604,337
Mar 24, 20263,500.003,513.003,368.003,415.003,365.82-1.41%587,645
Mar 23, 20263,556.003,634.003,442.003,464.003,414.11-3.32%704,002
Mar 20, 20263,529.003,587.003,512.003,583.003,531.401.53%293,199
Mar 19, 20263,573.003,580.003,513.003,529.003,478.18-1.07%334,553
Mar 18, 20263,598.003,650.003,543.003,567.003,515.631.13%378,158
Mar 17, 20263,460.003,571.003,415.003,527.003,476.211.38%313,310