Alrov Properties and Lodgings Ltd. (TLV:ALRPR)
Israel · Delayed Price · Currency is ILS · Price in ILA 27,140
+150 (0.56%)
Oct 5, 2025, 3:49 PM IDT
TLV:ALRPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 27,970.00 | 27,970.00 | 26,220.00 | 26,990.00 | 26,990.00 | 3.02% | 1,425 |
| Sep 30, 2025 | 25,900.00 | 26,350.00 | 25,200.00 | 26,200.00 | 26,200.00 | 4.26% | 3,487 |
| Sep 29, 2025 | 25,230.00 | 25,270.00 | 24,990.00 | 25,130.00 | 25,130.00 | 0.12% | 766 |
| Sep 28, 2025 | 25,430.00 | 25,430.00 | 24,990.00 | 25,100.00 | 25,100.00 | 6.58% | 59 |
| Sep 25, 2025 | 25,860.00 | 25,860.00 | 22,760.00 | 23,550.00 | 23,550.00 | -3.48% | 1,601 |
| Sep 21, 2025 | 25,950.00 | 25,950.00 | 24,000.00 | 24,400.00 | 24,400.00 | -3.71% | 297 |
| Sep 18, 2025 | 25,770.00 | 25,770.00 | 24,650.00 | 25,340.00 | 25,340.00 | 3.26% | 222 |
| Sep 17, 2025 | 24,630.00 | 24,630.00 | 24,430.00 | 24,540.00 | 24,540.00 | -0.37% | 17 |
| Sep 16, 2025 | 25,800.00 | 25,800.00 | 24,530.00 | 24,630.00 | 24,630.00 | -4.53% | 720 |
| Sep 15, 2025 | 26,000.00 | 26,000.00 | 25,770.00 | 25,800.00 | 25,800.00 | - | 275 |
| Sep 14, 2025 | 25,870.00 | 25,870.00 | 25,800.00 | 25,800.00 | 25,800.00 | -0.27% | 38 |
| Sep 11, 2025 | 25,500.00 | 26,560.00 | 25,490.00 | 25,870.00 | 25,870.00 | -0.65% | 122 |
| Sep 10, 2025 | 26,120.00 | 26,120.00 | 25,990.00 | 26,040.00 | 26,040.00 | -1.36% | 60 |
| Sep 9, 2025 | 26,520.00 | 26,520.00 | 26,350.00 | 26,400.00 | 26,400.00 | -0.45% | 159 |
| Sep 8, 2025 | 26,530.00 | 26,530.00 | 26,430.00 | 26,520.00 | 26,520.00 | -0.04% | 140 |
| Sep 7, 2025 | 26,530.00 | 26,530.00 | 26,520.00 | 26,530.00 | 26,530.00 | 2.00% | 36 |
| Sep 4, 2025 | 26,000.00 | 26,300.00 | 25,940.00 | 26,010.00 | 26,010.00 | 1.29% | 211 |
| Sep 3, 2025 | 25,980.00 | 25,980.00 | 25,140.00 | 25,680.00 | 25,680.00 | 2.76% | 512 |
| Sep 2, 2025 | 25,510.00 | 25,510.00 | 24,590.00 | 24,990.00 | 24,990.00 | -1.11% | 520 |
| Sep 1, 2025 | 24,850.00 | 26,100.00 | 24,850.00 | 25,270.00 | 25,270.00 | 1.98% | 337 |
| Aug 31, 2025 | 24,000.00 | 24,800.00 | 24,000.00 | 24,780.00 | 24,780.00 | 3.25% | 33 |
| Aug 28, 2025 | 24,000.00 | 24,000.00 | 23,800.00 | 24,000.00 | 24,000.00 | 1.91% | 280 |
| Aug 27, 2025 | 23,930.00 | 23,930.00 | 23,410.00 | 23,550.00 | 23,550.00 | 2.35% | 494 |
| Aug 26, 2025 | 25,000.00 | 25,000.00 | 22,690.00 | 23,010.00 | 23,010.00 | -6.20% | 1,303 |
| Aug 25, 2025 | 25,200.00 | 25,660.00 | 24,530.00 | 24,530.00 | 24,530.00 | -1.29% | 1,911 |
| Aug 24, 2025 | 23,670.00 | 25,430.00 | 23,670.00 | 24,850.00 | 24,850.00 | 5.43% | 989 |
| Aug 21, 2025 | 23,390.00 | 23,640.00 | 23,210.00 | 23,570.00 | 23,570.00 | 2.48% | 1,559 |
| Aug 20, 2025 | 23,600.00 | 23,600.00 | 22,620.00 | 23,000.00 | 23,000.00 | -2.13% | 722 |
| Aug 19, 2025 | 23,600.00 | 23,600.00 | 23,420.00 | 23,500.00 | 23,500.00 | -0.34% | 620 |
| Aug 18, 2025 | 23,600.00 | 23,600.00 | 23,500.00 | 23,580.00 | 23,580.00 | -0.08% | 75 |
| Aug 17, 2025 | 23,600.00 | 23,650.00 | 23,550.00 | 23,600.00 | 23,600.00 | 0.30% | 1,925 |
| Aug 14, 2025 | 23,590.00 | 23,590.00 | 23,430.00 | 23,530.00 | 23,530.00 | -0.04% | 108 |
| Aug 13, 2025 | 23,590.00 | 23,590.00 | 23,330.00 | 23,540.00 | 23,540.00 | 2.30% | 349 |
| Aug 12, 2025 | 23,420.00 | 23,420.00 | 22,900.00 | 23,010.00 | 23,010.00 | -1.75% | 165 |
| Aug 11, 2025 | 23,590.00 | 23,590.00 | 23,330.00 | 23,420.00 | 23,420.00 | -0.72% | 197 |
| Aug 10, 2025 | 23,570.00 | 23,590.00 | 23,570.00 | 23,590.00 | 23,590.00 | 0.08% | 252 |
| Aug 7, 2025 | 23,670.00 | 23,670.00 | 23,440.00 | 23,570.00 | 23,570.00 | -0.08% | 104 |
| Aug 6, 2025 | 23,650.00 | 23,780.00 | 23,440.00 | 23,590.00 | 23,590.00 | -0.25% | 428 |
| Aug 5, 2025 | 24,410.00 | 24,410.00 | 22,770.00 | 23,650.00 | 23,650.00 | -3.11% | 472 |
| Aug 4, 2025 | 26,560.00 | 26,560.00 | 24,360.00 | 24,410.00 | 24,410.00 | -3.48% | 341 |
| Jul 31, 2025 | 26,320.00 | 26,320.00 | 24,940.00 | 25,290.00 | 25,290.00 | -2.09% | 740 |
| Jul 30, 2025 | 26,110.00 | 26,630.00 | 25,800.00 | 25,830.00 | 25,830.00 | -1.07% | 647 |
| Jul 29, 2025 | 26,140.00 | 26,790.00 | 25,940.00 | 26,110.00 | 26,110.00 | -0.11% | 283 |
| Jul 28, 2025 | 27,330.00 | 27,330.00 | 26,020.00 | 26,140.00 | 26,140.00 | -4.35% | 580 |
| Jul 27, 2025 | 27,000.00 | 27,490.00 | 27,000.00 | 27,330.00 | 27,330.00 | -0.33% | 734 |
| Jul 24, 2025 | 27,480.00 | 27,480.00 | 27,260.00 | 27,420.00 | 27,420.00 | -0.22% | 328 |
| Jul 23, 2025 | 26,500.00 | 27,590.00 | 26,410.00 | 27,480.00 | 27,480.00 | 4.69% | 1,733 |
| Jul 22, 2025 | 26,100.00 | 26,270.00 | 25,700.00 | 26,250.00 | 26,250.00 | 2.06% | 815 |
| Jul 21, 2025 | 25,980.00 | 25,980.00 | 25,440.00 | 25,720.00 | 25,720.00 | 1.30% | 1,134 |
| Jul 20, 2025 | 25,300.00 | 25,500.00 | 25,300.00 | 25,390.00 | 25,390.00 | 1.48% | 1,447 |