Altshuler Shaham Finance Ltd (TLV:ALTF)
Israel · Delayed Price · Currency is ILS · Price in ILA 659.30
-20.30 (-2.99%)
Jun 26, 2026, 1:44 PM IDT
Altshuler Shaham Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 672.00 | 676.60 | 651.00 | 659.60 | 659.60 | -2.94% | 354,190 |
| Jun 25, 2026 | 685.60 | 696.30 | 673.60 | 679.60 | 679.60 | -0.88% | 307,490 |
| Jun 24, 2026 | 687.90 | 696.80 | 676.80 | 685.60 | 685.60 | -0.33% | 131,799 |
| Jun 23, 2026 | 701.50 | 707.00 | 674.70 | 687.90 | 687.90 | -1.94% | 319,340 |
| Jun 22, 2026 | 712.20 | 721.80 | 697.60 | 701.50 | 701.50 | -1.50% | 161,328 |
| Jun 19, 2026 | 727.60 | 735.00 | 710.40 | 712.20 | 712.20 | -2.12% | 66,950 |
| Jun 18, 2026 | 710.70 | 735.20 | 700.40 | 727.60 | 727.60 | 2.38% | 270,562 |
| Jun 17, 2026 | 751.10 | 758.50 | 710.70 | 710.70 | 710.70 | -5.37% | 1,276,765 |
| Jun 16, 2026 | 725.00 | 757.90 | 704.00 | 751.00 | 751.00 | 3.19% | 1,035,697 |
| Jun 15, 2026 | 707.90 | 743.00 | 705.00 | 727.80 | 727.80 | 2.94% | 992,307 |
| Jun 12, 2026 | 703.00 | 710.60 | 690.00 | 707.00 | 707.00 | 1.32% | 304,837 |
| Jun 11, 2026 | 706.30 | 715.00 | 688.90 | 697.80 | 697.80 | -1.20% | 223,291 |
| Jun 10, 2026 | 706.10 | 717.30 | 698.10 | 706.30 | 706.30 | 0.03% | 334,289 |
| Jun 9, 2026 | 680.10 | 707.20 | 680.10 | 706.10 | 706.10 | 1.60% | 243,285 |
| Jun 8, 2026 | 665.00 | 704.90 | 664.60 | 695.00 | 695.00 | 2.02% | 342,473 |
| Jun 5, 2026 | 671.00 | 693.50 | 669.60 | 692.30 | 681.22 | 2.20% | 91,407 |
| Jun 4, 2026 | 680.00 | 695.40 | 671.00 | 677.40 | 666.56 | -0.38% | 452,955 |
| Jun 3, 2026 | 697.00 | 697.00 | 675.80 | 680.00 | 669.12 | -0.48% | 317,777 |
| Jun 2, 2026 | 680.00 | 691.80 | 660.80 | 683.30 | 672.36 | 0.65% | 444,243 |
| Jun 1, 2026 | 700.90 | 701.00 | 670.00 | 678.90 | 668.04 | -3.85% | 576,295 |
| May 29, 2026 | 720.50 | 727.00 | 703.00 | 706.10 | 694.80 | -2.00% | 163,299 |
| May 28, 2026 | 694.60 | 730.00 | 692.70 | 720.50 | 708.97 | 3.73% | 591,274 |
| May 27, 2026 | 680.10 | 702.00 | 680.10 | 694.60 | 683.48 | 0.83% | 213,099 |
| May 26, 2026 | 687.00 | 688.90 | 671.50 | 688.90 | 677.87 | 0.28% | 195,934 |
| May 25, 2026 | 685.00 | 704.00 | 683.90 | 687.00 | 676.01 | 1.31% | 222,601 |
| May 20, 2026 | 671.00 | 680.10 | 669.90 | 678.10 | 667.25 | -0.31% | 137,270 |
| May 19, 2026 | 688.80 | 702.00 | 659.00 | 680.20 | 669.31 | -1.25% | 335,491 |
| May 18, 2026 | 673.60 | 699.00 | 665.60 | 688.80 | 677.78 | 2.04% | 251,682 |
| May 15, 2026 | 687.80 | 687.90 | 662.00 | 675.00 | 664.20 | -1.86% | 366,089 |
| May 14, 2026 | 694.10 | 707.00 | 681.10 | 687.80 | 676.79 | -0.91% | 422,252 |
| May 13, 2026 | 708.20 | 710.00 | 686.20 | 694.10 | 682.99 | -1.99% | 450,261 |
| May 12, 2026 | 732.00 | 737.00 | 702.30 | 708.20 | 696.87 | -3.25% | 509,194 |
| May 11, 2026 | 731.40 | 740.40 | 717.60 | 732.00 | 720.29 | -1.72% | 499,126 |
| May 8, 2026 | 754.00 | 754.00 | 723.70 | 744.80 | 732.88 | -1.23% | 337,997 |
| May 7, 2026 | 706.40 | 754.10 | 694.60 | 754.10 | 742.03 | 6.83% | 1,566,248 |
| May 6, 2026 | 656.00 | 706.50 | 656.00 | 705.90 | 694.60 | 7.92% | 1,485,829 |
| May 5, 2026 | 670.00 | 680.00 | 648.00 | 654.10 | 643.63 | -2.37% | 645,369 |
| May 4, 2026 | 714.20 | 714.20 | 657.50 | 670.00 | 659.28 | -7.84% | 1,631,553 |
| May 1, 2026 | 719.00 | 743.00 | 718.90 | 727.00 | 715.37 | 1.54% | 375,387 |
| Apr 30, 2026 | 710.00 | 717.70 | 695.60 | 716.00 | 704.54 | 0.56% | 780,290 |
| Apr 29, 2026 | 698.00 | 724.40 | 698.00 | 712.00 | 700.61 | 2.01% | 518,117 |
| Apr 28, 2026 | 732.30 | 760.30 | 698.00 | 698.00 | 686.83 | -4.71% | 613,103 |
| Apr 27, 2026 | 762.20 | 766.00 | 729.40 | 732.50 | 720.78 | -2.63% | 339,686 |
| Apr 24, 2026 | 766.10 | 766.80 | 748.00 | 752.30 | 740.26 | -1.80% | 198,650 |
| Apr 23, 2026 | 764.00 | 777.00 | 757.00 | 766.10 | 753.84 | 0.17% | 260,461 |
| Apr 20, 2026 | 755.00 | 765.80 | 743.00 | 764.80 | 752.56 | 1.10% | 285,595 |
| Apr 17, 2026 | 732.00 | 764.90 | 732.00 | 756.50 | 744.39 | 3.35% | 410,039 |
| Apr 16, 2026 | 747.00 | 755.00 | 724.00 | 732.00 | 720.29 | -0.80% | 458,242 |
| Apr 15, 2026 | 747.40 | 748.80 | 727.00 | 737.90 | 726.09 | -0.19% | 292,284 |
| Apr 14, 2026 | 722.00 | 758.30 | 722.00 | 739.30 | 727.47 | 4.13% | 744,335 |