Altshuler Shaham Finance Ltd (TLV:ALTF)
Israel · Delayed Price · Currency is ILS · Price in ILA 562.80
+11.50 (2.09%)
At close: Feb 20, 2026
Altshuler Shaham Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 551.30 | 566.10 | 549.50 | 562.80 | 562.80 | 2.09% | 107,862 |
| Feb 19, 2026 | 550.00 | 553.70 | 542.20 | 551.30 | 551.30 | 0.16% | 304,501 |
| Feb 18, 2026 | 549.40 | 565.60 | 548.10 | 550.40 | 550.40 | 0.18% | 448,818 |
| Feb 17, 2026 | 561.70 | 565.00 | 544.00 | 549.40 | 549.40 | -2.19% | 493,261 |
| Feb 16, 2026 | 565.00 | 570.40 | 560.00 | 561.70 | 561.70 | -1.84% | 368,136 |
| Feb 13, 2026 | 578.80 | 579.00 | 568.40 | 572.20 | 572.20 | -1.14% | 108,107 |
| Feb 12, 2026 | 572.40 | 586.10 | 568.50 | 578.80 | 578.80 | 1.12% | 484,765 |
| Feb 11, 2026 | 573.00 | 576.90 | 561.00 | 572.40 | 572.40 | -0.97% | 393,188 |
| Feb 10, 2026 | 574.50 | 583.90 | 568.30 | 578.00 | 578.00 | 0.61% | 362,530 |
| Feb 9, 2026 | 579.00 | 593.10 | 571.40 | 574.50 | 574.50 | -0.69% | 494,878 |
| Feb 6, 2026 | 575.00 | 583.90 | 572.90 | 578.50 | 578.50 | -0.26% | 192,366 |
| Feb 5, 2026 | 590.00 | 595.70 | 575.00 | 580.00 | 580.00 | -2.99% | 966,813 |
| Feb 4, 2026 | 624.40 | 624.40 | 594.00 | 597.90 | 597.90 | -2.95% | 630,261 |
| Feb 3, 2026 | 634.00 | 642.10 | 616.10 | 616.10 | 616.10 | -2.82% | 571,077 |
| Feb 2, 2026 | 625.40 | 634.00 | 617.00 | 634.00 | 634.00 | 1.13% | 443,097 |
| Jan 30, 2026 | 631.10 | 645.70 | 625.40 | 626.90 | 626.90 | -1.10% | 188,308 |
| Jan 29, 2026 | 651.60 | 655.20 | 633.10 | 633.90 | 633.90 | -2.72% | 415,092 |
| Jan 28, 2026 | 655.30 | 660.00 | 650.00 | 651.60 | 651.60 | -0.56% | 257,647 |
| Jan 27, 2026 | 670.00 | 671.90 | 653.00 | 655.30 | 655.30 | -2.05% | 460,615 |
| Jan 26, 2026 | 677.20 | 688.00 | 661.20 | 669.00 | 669.00 | -1.21% | 504,971 |
| Jan 23, 2026 | 679.40 | 680.00 | 672.40 | 677.20 | 677.20 | -0.32% | 122,562 |
| Jan 22, 2026 | 673.00 | 692.70 | 672.00 | 679.40 | 679.40 | 1.12% | 229,776 |
| Jan 21, 2026 | 673.50 | 687.70 | 666.00 | 671.90 | 671.90 | -0.75% | 283,970 |
| Jan 20, 2026 | 689.50 | 689.60 | 674.00 | 677.00 | 677.00 | -1.81% | 176,306 |
| Jan 19, 2026 | 700.00 | 700.00 | 685.80 | 689.50 | 689.50 | -1.50% | 379,862 |
| Jan 16, 2026 | 675.00 | 702.70 | 674.90 | 700.00 | 700.00 | 3.70% | 332,928 |
| Jan 15, 2026 | 678.50 | 683.10 | 670.00 | 675.00 | 675.00 | -0.52% | 562,587 |
| Jan 14, 2026 | 699.00 | 706.00 | 675.00 | 678.50 | 678.50 | -2.93% | 936,771 |
| Jan 13, 2026 | 709.40 | 710.10 | 697.00 | 699.00 | 699.00 | -1.49% | 511,772 |
| Jan 12, 2026 | 721.20 | 724.80 | 699.10 | 709.60 | 709.60 | -1.61% | 387,346 |
| Jan 9, 2026 | 717.00 | 730.00 | 717.00 | 721.20 | 721.20 | 0.59% | 230,493 |
| Jan 8, 2026 | 716.10 | 725.00 | 708.90 | 717.00 | 717.00 | -0.14% | 426,721 |
| Jan 7, 2026 | 725.00 | 731.20 | 716.10 | 718.00 | 718.00 | -2.45% | 689,517 |
| Jan 6, 2026 | 750.00 | 759.90 | 733.80 | 736.00 | 736.00 | -1.93% | 965,296 |
| Jan 5, 2026 | 778.00 | 778.00 | 747.50 | 750.50 | 750.50 | -0.73% | 330,840 |
| Jan 1, 2026 | 740.00 | 757.40 | 735.00 | 756.00 | 756.00 | 2.86% | 421,136 |
| Dec 31, 2025 | 736.10 | 736.10 | 717.00 | 735.00 | 735.00 | -0.15% | 925,355 |
| Dec 30, 2025 | 745.00 | 745.10 | 727.00 | 736.10 | 736.10 | -1.19% | 375,741 |
| Dec 29, 2025 | 747.00 | 755.00 | 719.80 | 745.00 | 745.00 | -0.32% | 638,391 |
| Dec 28, 2025 | 760.30 | 760.30 | 741.20 | 747.40 | 747.40 | -1.70% | 301,738 |
| Dec 25, 2025 | 784.00 | 784.50 | 756.10 | 760.30 | 760.30 | -3.08% | 274,182 |
| Dec 24, 2025 | 781.30 | 793.50 | 765.00 | 784.50 | 784.50 | -0.70% | 426,407 |
| Dec 23, 2025 | 800.00 | 800.70 | 790.00 | 790.00 | 790.00 | -1.25% | 242,118 |
| Dec 22, 2025 | 796.00 | 804.60 | 793.00 | 800.00 | 800.00 | 1.15% | 598,000 |
| Dec 21, 2025 | 800.00 | 800.00 | 783.60 | 790.90 | 790.90 | -0.96% | 155,027 |
| Dec 18, 2025 | 798.10 | 807.80 | 792.90 | 798.60 | 798.60 | -1.14% | 432,465 |
| Dec 17, 2025 | 805.10 | 813.90 | 800.00 | 807.80 | 807.80 | -0.15% | 222,947 |
| Dec 16, 2025 | 814.00 | 814.00 | 786.00 | 809.00 | 809.00 | -0.61% | 330,005 |
| Dec 15, 2025 | 803.20 | 819.40 | 801.90 | 814.00 | 814.00 | 1.34% | 263,314 |
| Dec 14, 2025 | 801.00 | 812.00 | 796.40 | 803.20 | 803.20 | -1.48% | 768,075 |