Altshuler Shaham Finance Ltd (TLV:ALTF)
Israel · Delayed Price · Currency is ILS · Price in ILA 643.00
+1.30 (0.20%)
Aug 14, 2025, 5:24 PM IDT
Altshuler Shaham Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 635.00 | 647.00 | 631.00 | 643.00 | 643.00 | 1.26% | 382,717 |
| Aug 12, 2025 | 620.00 | 635.00 | 610.00 | 635.00 | 635.00 | 2.42% | 234,576 |
| Aug 11, 2025 | 624.90 | 624.90 | 612.00 | 620.00 | 620.00 | -0.16% | 135,221 |
| Aug 10, 2025 | 615.00 | 623.00 | 615.00 | 621.00 | 621.00 | 1.27% | 53,150 |
| Aug 7, 2025 | 634.90 | 634.90 | 613.20 | 613.20 | 613.20 | -0.52% | 310,389 |
| Aug 6, 2025 | 625.20 | 625.20 | 613.10 | 616.40 | 616.40 | -1.20% | 228,497 |
| Aug 5, 2025 | 619.00 | 636.60 | 619.00 | 623.90 | 623.90 | 0.79% | 314,038 |
| Aug 4, 2025 | 608.10 | 625.10 | 605.00 | 619.00 | 619.00 | 0.10% | 203,700 |
| Jul 31, 2025 | 614.00 | 626.00 | 614.00 | 618.40 | 618.40 | 0.72% | 121,210 |
| Jul 30, 2025 | 624.10 | 624.10 | 610.00 | 614.00 | 614.00 | -1.62% | 139,715 |
| Jul 29, 2025 | 620.20 | 629.00 | 613.00 | 624.10 | 624.10 | 0.63% | 189,766 |
| Jul 28, 2025 | 643.10 | 643.10 | 612.10 | 620.20 | 620.20 | -1.32% | 585,897 |
| Jul 27, 2025 | 635.00 | 635.00 | 623.00 | 628.50 | 628.50 | -1.02% | 108,993 |
| Jul 24, 2025 | 661.80 | 661.80 | 635.00 | 635.00 | 635.00 | -2.50% | 353,678 |
| Jul 23, 2025 | 650.00 | 661.90 | 649.20 | 651.30 | 651.30 | -0.11% | 679,819 |
| Jul 22, 2025 | 657.00 | 657.00 | 637.00 | 652.00 | 652.00 | -0.88% | 791,583 |
| Jul 21, 2025 | 654.00 | 664.60 | 646.10 | 657.80 | 657.80 | 0.50% | 348,020 |
| Jul 20, 2025 | 655.90 | 655.90 | 642.80 | 654.50 | 654.50 | -0.38% | 160,879 |
| Jul 17, 2025 | 669.90 | 687.00 | 644.00 | 657.00 | 657.00 | -0.76% | 1,590,312 |
| Jul 16, 2025 | 619.90 | 662.00 | 618.90 | 662.00 | 662.00 | 7.17% | 679,560 |
| Jul 15, 2025 | 615.00 | 628.90 | 615.00 | 617.70 | 617.70 | 0.44% | 354,217 |
| Jul 14, 2025 | 597.60 | 615.00 | 581.10 | 615.00 | 615.00 | 3.83% | 373,501 |
| Jul 13, 2025 | 608.60 | 608.60 | 591.00 | 592.30 | 592.30 | -2.68% | 143,803 |
| Jul 10, 2025 | 620.00 | 623.50 | 603.90 | 608.60 | 608.60 | -1.01% | 227,421 |
| Jul 9, 2025 | 605.30 | 623.50 | 605.30 | 614.80 | 614.80 | 1.57% | 198,064 |
| Jul 8, 2025 | 612.60 | 612.60 | 602.50 | 605.30 | 605.30 | -1.82% | 172,343 |
| Jul 7, 2025 | 606.80 | 618.30 | 601.00 | 616.50 | 616.50 | 1.55% | 221,513 |
| Jul 6, 2025 | 615.00 | 625.00 | 607.10 | 607.10 | 607.10 | -2.24% | 174,818 |
| Jul 3, 2025 | 597.00 | 621.00 | 596.40 | 621.00 | 621.00 | 4.02% | 555,054 |
| Jul 2, 2025 | 602.00 | 615.00 | 597.00 | 597.00 | 597.00 | -0.83% | 547,519 |
| Jul 1, 2025 | 598.00 | 609.00 | 595.00 | 602.00 | 602.00 | 0.67% | 337,741 |
| Jun 30, 2025 | 601.80 | 606.90 | 596.60 | 598.00 | 598.00 | -0.63% | 399,482 |
| Jun 29, 2025 | 590.00 | 601.80 | 590.00 | 601.80 | 601.80 | 2.00% | 267,131 |
| Jun 26, 2025 | 581.00 | 590.60 | 581.00 | 590.00 | 590.00 | 0.84% | 168,617 |
| Jun 25, 2025 | 586.00 | 593.00 | 577.00 | 585.10 | 585.10 | 0.22% | 256,152 |
| Jun 24, 2025 | 602.50 | 603.10 | 582.20 | 583.80 | 583.80 | -2.05% | 629,535 |
| Jun 23, 2025 | 623.00 | 625.20 | 594.40 | 596.00 | 596.00 | -4.33% | 515,907 |
| Jun 22, 2025 | 625.00 | 639.00 | 620.90 | 623.00 | 623.00 | 0.55% | 781,401 |
| Jun 19, 2025 | 605.70 | 622.00 | 603.90 | 619.60 | 619.60 | 2.29% | 301,296 |
| Jun 18, 2025 | 612.60 | 613.10 | 602.00 | 605.70 | 605.70 | -1.13% | 153,371 |
| Jun 17, 2025 | 610.50 | 624.00 | 600.00 | 612.60 | 612.60 | 0.34% | 278,940 |
| Jun 16, 2025 | 601.30 | 617.80 | 597.00 | 610.50 | 610.50 | 1.08% | 307,372 |
| Jun 15, 2025 | 580.00 | 608.90 | 578.20 | 604.00 | 604.00 | 1.17% | 216,101 |
| Jun 12, 2025 | 599.80 | 599.80 | 580.00 | 597.00 | 597.00 | -1.16% | 652,859 |
| Jun 11, 2025 | 580.00 | 605.00 | 579.00 | 604.00 | 604.00 | 4.14% | 438,558 |
| Jun 10, 2025 | 576.00 | 581.80 | 569.10 | 580.00 | 580.00 | 0.69% | 214,265 |
| Jun 9, 2025 | 571.90 | 580.00 | 570.00 | 576.00 | 576.00 | 0.40% | 218,928 |
| Jun 8, 2025 | 569.40 | 577.00 | 564.90 | 573.70 | 573.70 | 0.76% | 80,937 |
| Jun 5, 2025 | 550.00 | 572.90 | 549.60 | 569.40 | 569.40 | 2.95% | 293,648 |
| Jun 4, 2025 | 553.70 | 555.90 | 547.20 | 553.10 | 553.10 | -0.11% | 172,046 |