Skip to main content
logo
Alony-Hetz Properties & Investments Ltd (TLV:ALHE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,085.00
-51.00 (-1.63%)
Sep 14, 2026, 1:34 PM IDT

TLV:ALHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20263,104.003,128.003,099.003,107.003,082.100.10%97,248
Aug 6, 20263,118.003,125.003,070.003,104.003,079.13-0.45%1,269,354
Aug 5, 20263,182.003,220.003,107.003,118.003,093.02-2.56%345,463
Aug 4, 20263,186.003,207.003,122.003,200.003,174.360.82%320,486
Aug 3, 20263,145.003,224.003,132.003,174.003,148.57-0.22%369,094
Jul 31, 20263,169.003,181.003,113.003,181.003,155.510.98%313,988
Jul 30, 20263,176.003,180.003,114.003,150.003,124.76-0.82%236,124
Jul 29, 20263,187.003,245.003,110.003,176.003,150.55-0.35%269,659
Jul 28, 20263,236.003,250.003,187.003,187.003,161.46-1.51%129,076
Jul 27, 20263,307.003,359.003,232.003,236.003,210.07-2.15%182,174
Jul 24, 20263,181.003,307.003,181.003,307.003,280.501.01%330,075
Jul 22, 20263,254.003,316.003,227.003,274.003,247.770.61%187,903
Jul 21, 20263,259.003,335.003,242.003,254.003,227.93-0.15%343,603
Jul 20, 20263,258.003,293.003,207.003,259.003,232.89-0.34%279,132
Jul 17, 20263,222.003,270.003,184.003,270.003,243.801.46%249,127
Jul 16, 20263,291.003,310.003,223.003,223.003,197.17-2.86%272,861
Jul 15, 20263,205.003,318.003,205.003,318.003,291.413.53%281,474
Jul 14, 20263,241.003,294.003,203.003,205.003,179.32-1.63%155,678
Jul 13, 20263,267.003,287.003,208.003,258.003,231.89-0.28%217,558
Jul 10, 20263,267.003,300.003,221.003,267.003,240.82-136,804
Jul 9, 20263,371.003,388.003,267.003,267.003,240.82-3.49%285,313
Jul 8, 20263,420.003,420.003,284.003,385.003,357.88-1.02%325,463
Jul 7, 20263,439.003,463.003,365.003,420.003,392.60-0.52%202,645
Jul 6, 20263,438.003,553.003,422.003,438.003,410.45-305,882
Jul 3, 20263,370.003,462.003,350.003,438.003,410.452.02%110,494
Jul 2, 20263,384.003,414.003,327.003,370.003,343.00-0.06%169,194