Altshuler Shaham Finance Ltd (TLV:ALTF)
Israel · Delayed Price · Currency is ILS · Price in ILA 865.00
-20.00 (-2.26%)
At close: Nov 27, 2025
Altshuler Shaham Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 850.00 | 870.00 | 840.10 | 865.00 | 865.00 | -2.26% | 574,300 |
| Nov 26, 2025 | 894.10 | 896.50 | 882.00 | 885.00 | 885.00 | -1.01% | 199,332 |
| Nov 25, 2025 | 897.00 | 900.00 | 881.10 | 894.00 | 894.00 | -0.33% | 171,727 |
| Nov 24, 2025 | 910.00 | 916.90 | 884.30 | 897.00 | 897.00 | -1.22% | 312,185 |
| Nov 23, 2025 | 915.40 | 917.80 | 906.00 | 908.10 | 908.10 | -0.78% | 55,642 |
| Nov 20, 2025 | 919.90 | 920.00 | 893.40 | 915.20 | 915.20 | 1.19% | 245,423 |
| Nov 19, 2025 | 904.00 | 915.00 | 888.80 | 904.40 | 904.40 | 0.04% | 235,649 |
| Nov 18, 2025 | 940.00 | 940.00 | 904.00 | 904.00 | 904.00 | -4.45% | 666,805 |
| Nov 17, 2025 | 954.00 | 990.00 | 945.00 | 946.10 | 946.10 | -1.55% | 456,840 |
| Nov 16, 2025 | 989.90 | 990.10 | 955.00 | 961.00 | 961.00 | -2.33% | 310,338 |
| Nov 13, 2025 | 981.00 | 998.70 | 969.90 | 983.90 | 983.90 | -0.31% | 300,988 |
| Nov 12, 2025 | 975.00 | 989.00 | 957.20 | 987.00 | 987.00 | 2.60% | 351,507 |
| Nov 11, 2025 | 974.70 | 978.00 | 952.20 | 962.00 | 962.00 | 0.68% | 435,684 |
| Nov 10, 2025 | 904.00 | 955.50 | 904.00 | 955.50 | 955.50 | 5.81% | 1,081,061 |
| Nov 9, 2025 | 875.10 | 903.00 | 875.10 | 903.00 | 903.00 | 2.61% | 217,416 |
| Nov 6, 2025 | 890.00 | 902.60 | 874.80 | 880.00 | 880.00 | -0.89% | 431,492 |
| Nov 5, 2025 | 869.00 | 890.00 | 860.00 | 887.90 | 887.90 | 2.17% | 376,302 |
| Nov 4, 2025 | 862.00 | 875.90 | 852.20 | 869.00 | 869.00 | 1.02% | 571,801 |
| Nov 3, 2025 | 881.90 | 881.90 | 849.00 | 860.20 | 860.20 | -1.21% | 218,548 |
| Nov 2, 2025 | 863.10 | 873.80 | 845.00 | 870.70 | 870.70 | 0.88% | 108,742 |
| Oct 30, 2025 | 884.20 | 889.00 | 859.00 | 863.10 | 863.10 | -2.39% | 171,312 |
| Oct 29, 2025 | 869.80 | 899.00 | 855.00 | 884.20 | 884.20 | 2.61% | 464,767 |
| Oct 28, 2025 | 860.00 | 870.70 | 844.00 | 861.70 | 861.70 | 0.20% | 155,597 |
| Oct 27, 2025 | 840.00 | 860.00 | 824.20 | 860.00 | 860.00 | 2.77% | 351,247 |
| Oct 26, 2025 | 834.80 | 842.00 | 831.00 | 836.80 | 836.80 | 0.75% | 206,150 |
| Oct 23, 2025 | 862.90 | 879.40 | 828.20 | 830.60 | 830.60 | -2.61% | 886,783 |
| Oct 22, 2025 | 829.00 | 873.10 | 817.00 | 852.90 | 852.90 | 3.26% | 622,523 |
| Oct 21, 2025 | 856.00 | 856.00 | 821.50 | 826.00 | 826.00 | -1.95% | 194,124 |
| Oct 20, 2025 | 842.10 | 858.00 | 834.30 | 842.40 | 842.40 | 0.04% | 299,909 |
| Oct 19, 2025 | 845.00 | 845.00 | 820.10 | 842.10 | 842.10 | -0.92% | 121,777 |
| Oct 16, 2025 | 838.00 | 850.00 | 826.90 | 849.90 | 849.90 | 1.42% | 425,975 |
| Oct 15, 2025 | 850.00 | 870.00 | 835.10 | 838.00 | 838.00 | -2.49% | 324,679 |
| Oct 12, 2025 | 854.00 | 867.50 | 843.80 | 859.40 | 859.40 | -1.41% | 79,719 |
| Oct 9, 2025 | 851.00 | 871.70 | 843.30 | 871.70 | 871.70 | 4.40% | 498,560 |
| Oct 8, 2025 | 800.00 | 836.00 | 784.40 | 835.00 | 835.00 | 4.38% | 384,785 |
| Oct 5, 2025 | 810.00 | 819.90 | 790.90 | 800.00 | 800.00 | 0.13% | 301,170 |
| Sep 30, 2025 | 787.20 | 799.00 | 780.00 | 799.00 | 799.00 | 2.59% | 1,696,756 |
| Sep 29, 2025 | 781.30 | 798.50 | 765.00 | 778.80 | 778.80 | -0.09% | 365,175 |
| Sep 28, 2025 | 786.50 | 795.60 | 774.00 | 779.50 | 779.50 | 0.45% | 218,186 |
| Sep 25, 2025 | 789.10 | 794.00 | 776.00 | 776.00 | 776.00 | -1.66% | 395,681 |
| Sep 21, 2025 | 801.90 | 813.00 | 786.00 | 789.10 | 789.10 | -1.60% | 205,305 |
| Sep 18, 2025 | 797.90 | 809.50 | 781.50 | 801.90 | 801.90 | 1.51% | 448,075 |
| Sep 17, 2025 | 821.00 | 829.90 | 790.00 | 790.00 | 790.00 | -3.78% | 490,009 |
| Sep 16, 2025 | 831.00 | 846.00 | 804.70 | 821.00 | 821.00 | -1.20% | 629,431 |
| Sep 15, 2025 | 812.50 | 850.50 | 799.00 | 831.00 | 831.00 | 2.28% | 1,053,831 |
| Sep 14, 2025 | 786.10 | 817.70 | 771.00 | 812.50 | 812.50 | 3.37% | 463,706 |
| Sep 11, 2025 | 779.90 | 792.00 | 779.50 | 786.00 | 786.00 | 1.95% | 550,476 |
| Sep 10, 2025 | 756.00 | 771.00 | 749.80 | 771.00 | 771.00 | 1.98% | 295,575 |
| Sep 9, 2025 | 749.90 | 756.00 | 746.80 | 756.00 | 756.00 | 1.15% | 561,260 |
| Sep 8, 2025 | 738.50 | 747.40 | 725.00 | 747.40 | 747.40 | 1.55% | 570,686 |