Skip to main content
logo
Alony-Hetz Properties & Investments Ltd (TLV:ALHE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,200.00
+26.00 (0.82%)
Aug 4, 2026, 5:25 PM IDT

TLV:ALHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 20263,394.003,498.003,393.003,467.003,467.003.99%178,288
Jun 11, 20263,337.003,359.003,296.003,334.003,334.001.46%186,516
Jun 10, 20263,323.003,368.003,192.003,286.003,286.00-1.08%366,504
Jun 9, 20263,346.003,418.003,322.003,322.003,322.00-0.72%414,548
Jun 8, 20263,398.003,398.003,243.003,346.003,346.00-3.01%788,021
Jun 5, 20263,342.003,450.003,319.003,450.003,450.002.22%222,212
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