Skip to main content
logo
Alony-Hetz Properties & Investments Ltd (TLV:ALHE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,007.00
+8.00 (0.27%)
Oct 23, 2026, 1:47 PM IDT

TLV:ALHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 20263,179.003,209.003,105.003,197.003,197.003.10%282,264
Aug 26, 20263,095.003,145.003,043.003,101.003,101.000.19%451,603
Aug 25, 20263,103.003,162.003,103.003,120.003,095.00-0.70%238,281
Aug 24, 20263,183.003,183.003,105.003,142.003,116.82-1.41%217,417
Aug 21, 20263,165.003,209.003,150.003,187.003,161.460.70%122,009
Aug 20, 20263,133.003,210.003,132.003,165.003,139.641.02%348,164
Aug 19, 20263,022.003,133.003,005.003,133.003,107.903.50%353,921
Aug 18, 20262,955.003,035.002,945.003,027.003,002.750.90%573,699
Aug 17, 20263,124.003,124.002,990.003,000.002,975.96-3.97%857,437
Aug 14, 20263,109.003,124.003,074.003,124.003,098.970.48%146,496
Aug 13, 20263,100.003,130.003,060.003,109.003,084.090.29%202,765
Aug 12, 20263,037.003,126.003,034.003,100.003,075.162.31%372,035
Aug 11, 20263,063.003,097.002,991.003,030.003,005.720.07%393,074
Aug 10, 20263,064.003,121.003,015.003,028.003,003.74-2.54%396,294