Altshuler Shaham Finance Ltd (TLV:ALTF)
Israel · Delayed Price · Currency is ILS · Price in ILA 726.90
+6.90 (0.96%)
Sep 4, 2025, 5:24 PM IDT
Altshuler Shaham Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 720.00 | 729.00 | 718.50 | 726.10 | 726.10 | 0.85% | 296,568 |
| Sep 3, 2025 | 688.40 | 720.00 | 688.40 | 720.00 | 720.00 | 2.86% | 644,045 |
| Sep 2, 2025 | 707.40 | 720.00 | 695.00 | 700.00 | 688.40 | -1.55% | 634,299 |
| Sep 1, 2025 | 691.00 | 713.00 | 689.10 | 711.00 | 699.21 | 3.81% | 939,618 |
| Aug 31, 2025 | 663.00 | 686.30 | 663.00 | 684.90 | 673.55 | 3.30% | 609,695 |
| Aug 28, 2025 | 668.90 | 669.00 | 657.00 | 663.00 | 652.01 | -0.45% | 161,822 |
| Aug 27, 2025 | 657.00 | 666.00 | 655.50 | 666.00 | 654.96 | 1.43% | 586,170 |
| Aug 26, 2025 | 642.10 | 656.60 | 640.00 | 656.60 | 645.72 | 1.02% | 357,738 |
| Aug 25, 2025 | 641.00 | 650.00 | 630.00 | 650.00 | 639.22 | 1.37% | 440,348 |
| Aug 24, 2025 | 637.40 | 649.80 | 624.60 | 641.20 | 630.57 | 0.60% | 288,377 |
| Aug 21, 2025 | 640.00 | 647.00 | 635.80 | 637.40 | 626.83 | 0.68% | 167,926 |
| Aug 20, 2025 | 642.70 | 649.10 | 633.00 | 633.10 | 622.60 | -1.49% | 137,454 |
| Aug 19, 2025 | 640.30 | 646.00 | 639.10 | 642.70 | 632.05 | 0.37% | 67,865 |
| Aug 18, 2025 | 645.60 | 645.60 | 632.70 | 640.30 | 629.69 | -0.82% | 189,466 |
| Aug 17, 2025 | 645.00 | 648.90 | 642.40 | 645.60 | 634.90 | 0.40% | 58,844 |
| Aug 14, 2025 | 643.00 | 649.00 | 641.00 | 643.00 | 632.34 | - | 84,048 |
| Aug 13, 2025 | 635.00 | 647.00 | 631.00 | 643.00 | 632.34 | 1.26% | 398,865 |
| Aug 12, 2025 | 620.00 | 635.00 | 610.00 | 635.00 | 624.47 | 2.42% | 234,576 |
| Aug 11, 2025 | 624.90 | 624.90 | 612.00 | 620.00 | 609.72 | -0.16% | 135,221 |
| Aug 10, 2025 | 615.00 | 623.00 | 615.00 | 621.00 | 610.71 | 1.27% | 53,150 |
| Aug 7, 2025 | 634.90 | 634.90 | 613.20 | 613.20 | 603.03 | -0.52% | 310,389 |
| Aug 6, 2025 | 625.20 | 625.20 | 613.10 | 616.40 | 606.18 | -1.20% | 228,497 |
| Aug 5, 2025 | 619.00 | 636.60 | 619.00 | 623.90 | 613.56 | 0.79% | 314,038 |
| Aug 4, 2025 | 608.10 | 625.10 | 605.00 | 619.00 | 608.74 | 0.10% | 203,700 |
| Jul 31, 2025 | 614.00 | 626.00 | 614.00 | 618.40 | 608.15 | 0.72% | 121,210 |
| Jul 30, 2025 | 624.10 | 624.10 | 610.00 | 614.00 | 603.82 | -1.62% | 139,715 |
| Jul 29, 2025 | 620.20 | 629.00 | 613.00 | 624.10 | 613.75 | 0.63% | 189,766 |
| Jul 28, 2025 | 643.10 | 643.10 | 612.10 | 620.20 | 609.92 | -1.32% | 585,897 |
| Jul 27, 2025 | 635.00 | 635.00 | 623.00 | 628.50 | 618.08 | -1.02% | 108,993 |
| Jul 24, 2025 | 661.80 | 661.80 | 635.00 | 635.00 | 624.47 | -2.50% | 353,678 |
| Jul 23, 2025 | 650.00 | 661.90 | 649.20 | 651.30 | 640.50 | -0.11% | 679,819 |
| Jul 22, 2025 | 657.00 | 657.00 | 637.00 | 652.00 | 641.19 | -0.88% | 791,583 |
| Jul 21, 2025 | 654.00 | 664.60 | 646.10 | 657.80 | 646.90 | 0.50% | 348,020 |
| Jul 20, 2025 | 655.90 | 655.90 | 642.80 | 654.50 | 643.65 | -0.38% | 160,879 |
| Jul 17, 2025 | 669.90 | 687.00 | 644.00 | 657.00 | 646.11 | -0.76% | 1,590,312 |
| Jul 16, 2025 | 619.90 | 662.00 | 618.90 | 662.00 | 651.03 | 7.17% | 679,560 |
| Jul 15, 2025 | 615.00 | 628.90 | 615.00 | 617.70 | 607.46 | 0.44% | 354,217 |
| Jul 14, 2025 | 597.60 | 615.00 | 581.10 | 615.00 | 604.80 | 3.83% | 373,501 |
| Jul 13, 2025 | 608.60 | 608.60 | 591.00 | 592.30 | 582.48 | -2.68% | 143,803 |
| Jul 10, 2025 | 620.00 | 623.50 | 603.90 | 608.60 | 598.51 | -1.01% | 227,421 |
| Jul 9, 2025 | 605.30 | 623.50 | 605.30 | 614.80 | 604.61 | 1.57% | 198,064 |
| Jul 8, 2025 | 612.60 | 612.60 | 602.50 | 605.30 | 595.27 | -1.82% | 172,343 |
| Jul 7, 2025 | 606.80 | 618.30 | 601.00 | 616.50 | 606.28 | 1.55% | 221,513 |
| Jul 6, 2025 | 615.00 | 625.00 | 607.10 | 607.10 | 597.04 | -2.24% | 174,818 |
| Jul 3, 2025 | 597.00 | 621.00 | 596.40 | 621.00 | 610.71 | 4.02% | 555,054 |
| Jul 2, 2025 | 602.00 | 615.00 | 597.00 | 597.00 | 587.10 | -0.83% | 547,519 |
| Jul 1, 2025 | 598.00 | 609.00 | 595.00 | 602.00 | 592.02 | 0.67% | 337,741 |
| Jun 30, 2025 | 601.80 | 606.90 | 596.60 | 598.00 | 588.09 | -0.63% | 399,482 |
| Jun 29, 2025 | 590.00 | 601.80 | 590.00 | 601.80 | 591.82 | 2.00% | 267,131 |
| Jun 26, 2025 | 581.00 | 590.60 | 581.00 | 590.00 | 580.22 | 0.84% | 168,617 |