Altshuler Shaham Finance Ltd (TLV:ALTF)
Israel · Delayed Price · Currency is ILS · Price in ILA 685.00
+15.30 (2.28%)
Apr 3, 2026, 1:44 PM IDT
Altshuler Shaham Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 690.00 | 690.10 | 675.00 | 685.00 | 685.00 | 2.28% | 253,404 |
| Mar 31, 2026 | 652.00 | 671.80 | 650.00 | 669.70 | 669.70 | 2.71% | 640,903 |
| Mar 30, 2026 | 679.30 | 679.30 | 647.60 | 652.00 | 652.00 | -4.02% | 1,254,316 |
| Mar 27, 2026 | 701.00 | 702.10 | 673.80 | 679.30 | 679.30 | -3.39% | 390,027 |
| Mar 26, 2026 | 720.00 | 732.00 | 693.50 | 703.10 | 694.54 | -1.66% | 1,136,647 |
| Mar 25, 2026 | 699.40 | 722.10 | 691.00 | 715.00 | 706.29 | 6.21% | 1,751,016 |
| Mar 24, 2026 | 656.80 | 685.60 | 635.00 | 673.20 | 665.00 | 2.51% | 1,735,551 |
| Mar 23, 2026 | 624.10 | 669.00 | 600.00 | 656.70 | 648.70 | 5.16% | 1,719,871 |
| Mar 20, 2026 | 600.00 | 650.00 | 599.80 | 624.50 | 616.89 | 4.48% | 1,560,268 |
| Mar 19, 2026 | 580.30 | 600.30 | 580.00 | 597.70 | 590.42 | 3.43% | 1,196,355 |
| Mar 18, 2026 | 568.00 | 585.30 | 568.00 | 577.90 | 570.86 | 1.74% | 618,744 |
| Mar 17, 2026 | 572.10 | 572.10 | 556.60 | 568.00 | 561.08 | -0.72% | 351,729 |
| Mar 16, 2026 | 580.20 | 589.80 | 561.00 | 572.10 | 565.13 | -1.40% | 459,915 |
| Mar 13, 2026 | 574.50 | 583.20 | 568.00 | 580.20 | 573.13 | 0.99% | 209,010 |
| Mar 12, 2026 | 573.50 | 581.90 | 564.30 | 574.50 | 567.50 | 0.17% | 518,672 |
| Mar 11, 2026 | 585.00 | 586.00 | 568.50 | 573.50 | 566.52 | -1.97% | 717,071 |
| Mar 10, 2026 | 589.30 | 600.00 | 580.00 | 585.00 | 577.88 | -0.73% | 412,579 |
| Mar 9, 2026 | 605.00 | 605.00 | 576.20 | 589.30 | 582.12 | -2.71% | 428,600 |
| Mar 6, 2026 | 608.00 | 616.30 | 603.00 | 605.70 | 598.32 | -0.28% | 485,981 |
| Mar 5, 2026 | 585.90 | 607.40 | 578.50 | 607.40 | 600.00 | 3.67% | 1,360,898 |
| Mar 4, 2026 | 592.00 | 596.70 | 581.00 | 585.90 | 578.76 | 0.69% | 404,890 |
| Mar 2, 2026 | 569.00 | 581.90 | 565.40 | 581.90 | 574.81 | 4.47% | 743,500 |
| Feb 27, 2026 | 555.50 | 565.90 | 548.00 | 557.00 | 550.22 | 1.29% | 198,787 |
| Feb 26, 2026 | 550.30 | 553.70 | 540.20 | 549.90 | 543.20 | 0.53% | 227,301 |
| Feb 25, 2026 | 549.00 | 555.40 | 528.90 | 547.00 | 540.34 | 0.02% | 1,198,678 |
| Feb 24, 2026 | 557.20 | 566.00 | 544.00 | 546.90 | 540.24 | -1.85% | 429,329 |
| Feb 23, 2026 | 563.00 | 563.00 | 550.20 | 557.20 | 550.41 | -1.00% | 241,540 |
| Feb 20, 2026 | 551.30 | 566.10 | 549.50 | 562.80 | 555.95 | 2.09% | 107,862 |
| Feb 19, 2026 | 550.00 | 553.70 | 542.20 | 551.30 | 544.59 | 0.16% | 304,501 |
| Feb 18, 2026 | 549.40 | 565.60 | 548.10 | 550.40 | 543.70 | 0.18% | 448,818 |
| Feb 17, 2026 | 561.70 | 565.00 | 544.00 | 549.40 | 542.71 | -2.19% | 493,261 |
| Feb 16, 2026 | 565.00 | 570.40 | 560.00 | 561.70 | 554.86 | -1.84% | 368,136 |
| Feb 13, 2026 | 578.80 | 579.00 | 568.40 | 572.20 | 565.23 | -1.14% | 108,107 |
| Feb 12, 2026 | 572.40 | 586.10 | 568.50 | 578.80 | 571.75 | 1.12% | 484,765 |
| Feb 11, 2026 | 573.00 | 576.90 | 561.00 | 572.40 | 565.43 | -0.97% | 393,188 |
| Feb 10, 2026 | 574.50 | 583.90 | 568.30 | 578.00 | 570.96 | 0.61% | 362,530 |
| Feb 9, 2026 | 579.00 | 593.10 | 571.40 | 574.50 | 567.50 | -0.69% | 494,878 |
| Feb 6, 2026 | 575.00 | 583.90 | 572.90 | 578.50 | 571.45 | -0.26% | 192,366 |
| Feb 5, 2026 | 590.00 | 595.70 | 575.00 | 580.00 | 572.94 | -2.99% | 966,813 |
| Feb 4, 2026 | 624.40 | 624.40 | 594.00 | 597.90 | 590.62 | -2.95% | 630,261 |
| Feb 3, 2026 | 634.00 | 642.10 | 616.10 | 616.10 | 608.60 | -2.82% | 571,077 |
| Feb 2, 2026 | 625.40 | 634.00 | 617.00 | 634.00 | 626.28 | 1.13% | 443,097 |
| Jan 30, 2026 | 631.10 | 645.70 | 625.40 | 626.90 | 619.27 | -1.10% | 188,308 |
| Jan 29, 2026 | 651.60 | 655.20 | 633.10 | 633.90 | 626.18 | -2.72% | 415,092 |
| Jan 28, 2026 | 655.30 | 660.00 | 650.00 | 651.60 | 643.66 | -0.56% | 257,647 |
| Jan 27, 2026 | 670.00 | 671.90 | 653.00 | 655.30 | 647.32 | -2.05% | 460,615 |
| Jan 26, 2026 | 677.20 | 688.00 | 661.20 | 669.00 | 660.85 | -1.21% | 504,971 |
| Jan 23, 2026 | 679.40 | 680.00 | 672.40 | 677.20 | 668.95 | -0.32% | 122,562 |
| Jan 22, 2026 | 673.00 | 692.70 | 672.00 | 679.40 | 671.13 | 1.12% | 229,776 |
| Jan 21, 2026 | 673.50 | 687.70 | 666.00 | 671.90 | 663.72 | -0.75% | 283,970 |