Altshuler Shaham Finance Ltd (TLV:ALTF)
Israel · Delayed Price · Currency is ILS · Price in ILA 692.30
+14.90 (2.20%)
Jun 5, 2026, 1:44 PM IDT
Altshuler Shaham Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 671.00 | 693.50 | 669.60 | 692.30 | 692.30 | 2.20% | 91,407 |
| Jun 4, 2026 | 680.00 | 695.40 | 671.00 | 677.40 | 677.40 | -0.38% | 452,955 |
| Jun 3, 2026 | 697.00 | 697.00 | 675.80 | 680.00 | 680.00 | -0.48% | 317,777 |
| Jun 2, 2026 | 680.00 | 691.80 | 660.80 | 683.30 | 683.30 | 0.65% | 444,243 |
| Jun 1, 2026 | 700.90 | 701.00 | 670.00 | 678.90 | 678.90 | -3.85% | 576,295 |
| May 29, 2026 | 720.50 | 727.00 | 703.00 | 706.10 | 706.10 | -2.00% | 163,299 |
| May 28, 2026 | 694.60 | 730.00 | 692.70 | 720.50 | 720.50 | 3.73% | 591,274 |
| May 27, 2026 | 680.10 | 702.00 | 680.10 | 694.60 | 694.60 | 0.83% | 213,099 |
| May 26, 2026 | 687.00 | 688.90 | 671.50 | 688.90 | 688.90 | 0.28% | 195,934 |
| May 25, 2026 | 685.00 | 704.00 | 683.90 | 687.00 | 687.00 | 1.31% | 222,601 |
| May 20, 2026 | 671.00 | 680.10 | 669.90 | 678.10 | 678.10 | -0.31% | 137,270 |
| May 19, 2026 | 688.80 | 702.00 | 659.00 | 680.20 | 680.20 | -1.25% | 335,491 |
| May 18, 2026 | 673.60 | 699.00 | 665.60 | 688.80 | 688.80 | 2.04% | 251,682 |
| May 15, 2026 | 687.80 | 687.90 | 662.00 | 675.00 | 675.00 | -1.86% | 366,089 |
| May 14, 2026 | 694.10 | 707.00 | 681.10 | 687.80 | 687.80 | -0.91% | 422,252 |
| May 13, 2026 | 708.20 | 710.00 | 686.20 | 694.10 | 694.10 | -1.99% | 450,261 |
| May 12, 2026 | 732.00 | 737.00 | 702.30 | 708.20 | 708.20 | -3.25% | 509,194 |
| May 11, 2026 | 731.40 | 740.40 | 717.60 | 732.00 | 732.00 | -1.72% | 499,126 |
| May 8, 2026 | 754.00 | 754.00 | 723.70 | 744.80 | 744.80 | -1.23% | 337,997 |
| May 7, 2026 | 706.40 | 754.10 | 694.60 | 754.10 | 754.10 | 6.83% | 1,566,248 |
| May 6, 2026 | 656.00 | 706.50 | 656.00 | 705.90 | 705.90 | 7.92% | 1,485,829 |
| May 5, 2026 | 670.00 | 680.00 | 648.00 | 654.10 | 654.10 | -2.37% | 645,369 |
| May 4, 2026 | 714.20 | 714.20 | 657.50 | 670.00 | 670.00 | -7.84% | 1,631,553 |
| May 1, 2026 | 719.00 | 743.00 | 718.90 | 727.00 | 727.00 | 1.54% | 375,387 |
| Apr 30, 2026 | 710.00 | 717.70 | 695.60 | 716.00 | 716.00 | 0.56% | 780,290 |
| Apr 29, 2026 | 698.00 | 724.40 | 698.00 | 712.00 | 712.00 | 2.01% | 518,117 |
| Apr 28, 2026 | 732.30 | 760.30 | 698.00 | 698.00 | 698.00 | -4.71% | 613,103 |
| Apr 27, 2026 | 762.20 | 766.00 | 729.40 | 732.50 | 732.50 | -2.63% | 339,686 |
| Apr 24, 2026 | 766.10 | 766.80 | 748.00 | 752.30 | 752.30 | -1.80% | 198,650 |
| Apr 23, 2026 | 764.00 | 777.00 | 757.00 | 766.10 | 766.10 | 0.17% | 260,461 |
| Apr 20, 2026 | 755.00 | 765.80 | 743.00 | 764.80 | 764.80 | 1.10% | 285,595 |
| Apr 17, 2026 | 732.00 | 764.90 | 732.00 | 756.50 | 756.50 | 3.35% | 410,039 |
| Apr 16, 2026 | 747.00 | 755.00 | 724.00 | 732.00 | 732.00 | -0.80% | 458,242 |
| Apr 15, 2026 | 747.40 | 748.80 | 727.00 | 737.90 | 737.90 | -0.19% | 292,284 |
| Apr 14, 2026 | 722.00 | 758.30 | 722.00 | 739.30 | 739.30 | 4.13% | 744,335 |
| Apr 13, 2026 | 767.00 | 767.00 | 706.00 | 710.00 | 710.00 | -8.86% | 1,151,001 |
| Apr 10, 2026 | 741.00 | 779.00 | 741.00 | 779.00 | 779.00 | 5.30% | 1,159,545 |
| Apr 9, 2026 | 704.60 | 746.70 | 700.00 | 739.80 | 739.80 | 6.88% | 2,124,287 |
| Apr 6, 2026 | 685.00 | 693.00 | 669.20 | 692.20 | 692.20 | 1.05% | 173,473 |
| 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 | -2.19% | 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 |