Altshuler Shaham Finance Ltd (TLV:ALTF)
Israel · Delayed Price · Currency is ILS · Price in ILA 565.30
+2.70 (0.48%)
Oct 23, 2026, 1:45 PM IDT
Altshuler Shaham Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 567.30 | 575.80 | 557.00 | 565.30 | 565.30 | 0.48% | 335,187 |
| Oct 22, 2026 | 568.50 | 568.50 | 554.80 | 562.60 | 562.60 | -1.04% | 300,198 |
| Oct 21, 2026 | 569.10 | 573.00 | 562.00 | 568.50 | 568.50 | -0.11% | 388,561 |
| Oct 20, 2026 | 573.00 | 576.20 | 566.20 | 569.10 | 569.10 | -0.68% | 318,117 |
| Oct 19, 2026 | 580.10 | 594.60 | 566.00 | 573.00 | 573.00 | -1.22% | 326,413 |
| Oct 16, 2026 | 566.90 | 586.00 | 566.90 | 580.10 | 580.10 | 2.33% | 183,281 |
| Oct 15, 2026 | 580.00 | 582.70 | 563.30 | 566.90 | 566.90 | -2.26% | 571,013 |
| Oct 14, 2026 | 599.90 | 599.90 | 580.00 | 580.00 | 580.00 | -2.49% | 303,101 |
| Oct 13, 2026 | 587.60 | 598.30 | 577.00 | 594.80 | 594.80 | 1.23% | 218,506 |
| Oct 12, 2026 | 574.00 | 599.00 | 562.00 | 587.60 | 587.60 | 2.26% | 483,101 |
| Oct 9, 2026 | 584.00 | 593.90 | 572.10 | 574.60 | 574.60 | -1.61% | 197,321 |
| Oct 8, 2026 | 592.00 | 600.10 | 581.10 | 584.00 | 584.00 | -1.35% | 652,964 |
| Oct 7, 2026 | 626.30 | 631.00 | 592.00 | 592.00 | 592.00 | -5.48% | 551,439 |
| Oct 6, 2026 | 627.30 | 632.20 | 620.00 | 626.30 | 626.30 | -0.16% | 376,961 |
| Oct 5, 2026 | 631.00 | 639.00 | 626.80 | 627.30 | 627.30 | -0.59% | 373,852 |
| Oct 1, 2026 | 679.80 | 679.80 | 631.00 | 631.00 | 631.00 | -5.78% | 733,273 |
| Sep 30, 2026 | 660.00 | 672.00 | 656.90 | 669.70 | 669.70 | 1.47% | 208,635 |
| Sep 29, 2026 | 653.50 | 666.10 | 648.40 | 660.00 | 660.00 | 0.99% | 139,798 |
| Sep 28, 2026 | 673.00 | 680.00 | 651.30 | 653.50 | 653.50 | -1.95% | 201,179 |
| Sep 24, 2026 | 675.80 | 680.00 | 665.50 | 666.50 | 666.50 | -2.70% | 342,309 |
| Sep 23, 2026 | 678.00 | 694.00 | 678.00 | 685.00 | 685.00 | 1.50% | 345,346 |
| Sep 22, 2026 | 675.40 | 680.80 | 658.00 | 674.90 | 674.90 | 1.79% | 510,096 |
| Sep 17, 2026 | 688.00 | 690.80 | 655.20 | 663.00 | 663.00 | -4.19% | 1,691,214 |
| Sep 16, 2026 | 730.10 | 744.00 | 691.90 | 692.00 | 692.00 | -5.46% | 1,751,597 |
| Sep 15, 2026 | 738.60 | 750.90 | 710.00 | 732.00 | 732.00 | -2.14% | 1,384,272 |
| Sep 14, 2026 | 795.00 | 824.00 | 743.00 | 748.00 | 748.00 | 1.36% | 4,016,190 |
| Sep 10, 2026 | 790.00 | 790.00 | 719.00 | 738.00 | 738.00 | -8.09% | 1,188,859 |
| Sep 9, 2026 | 738.00 | 823.00 | 737.90 | 803.00 | 803.00 | 14.58% | 3,258,898 |
| Sep 8, 2026 | 707.50 | 714.00 | 685.00 | 700.80 | 700.80 | -0.77% | 527,136 |
| Sep 7, 2026 | 716.80 | 722.00 | 703.60 | 714.30 | 706.24 | -0.35% | 372,845 |
| Sep 4, 2026 | 706.00 | 719.90 | 701.70 | 716.80 | 708.72 | 1.53% | 165,591 |
| Sep 3, 2026 | 692.60 | 710.00 | 691.20 | 706.00 | 698.04 | 1.93% | 394,874 |
| Sep 2, 2026 | 693.00 | 693.00 | 678.50 | 692.60 | 684.79 | 1.07% | 359,626 |
| Sep 1, 2026 | 674.70 | 689.00 | 662.80 | 685.30 | 677.57 | 1.57% | 500,393 |
| Aug 31, 2026 | 657.20 | 684.90 | 648.80 | 674.70 | 667.09 | 2.66% | 337,797 |
| Aug 28, 2026 | 658.00 | 661.00 | 648.80 | 657.20 | 649.79 | -0.12% | 120,011 |
| Aug 27, 2026 | 639.70 | 658.00 | 636.20 | 658.00 | 650.58 | 2.86% | 222,847 |
| Aug 26, 2026 | 636.90 | 642.70 | 621.00 | 639.70 | 632.49 | 0.44% | 269,063 |
| Aug 25, 2026 | 645.00 | 655.10 | 635.90 | 636.90 | 629.72 | -1.26% | 157,824 |
| Aug 24, 2026 | 665.20 | 665.20 | 645.00 | 645.00 | 637.73 | -3.04% | 197,788 |
| Aug 21, 2026 | 677.40 | 680.00 | 662.80 | 665.20 | 657.70 | -2.00% | 121,675 |
| Aug 20, 2026 | 657.00 | 685.60 | 642.80 | 678.80 | 671.15 | 4.43% | 306,808 |
| Aug 19, 2026 | 657.00 | 666.70 | 644.00 | 650.00 | 642.67 | -1.07% | 260,095 |
| Aug 18, 2026 | 669.60 | 671.90 | 655.70 | 657.00 | 649.59 | -2.38% | 241,311 |
| Aug 17, 2026 | 641.40 | 675.80 | 637.90 | 673.00 | 665.41 | 4.93% | 527,417 |
| Aug 14, 2026 | 629.70 | 644.20 | 629.70 | 641.40 | 634.17 | 1.86% | 81,812 |
| Aug 13, 2026 | 627.00 | 635.50 | 624.60 | 629.70 | 622.60 | 0.40% | 90,245 |
| Aug 12, 2026 | 613.30 | 632.00 | 611.70 | 627.20 | 620.13 | 2.27% | 166,194 |
| Aug 11, 2026 | 622.30 | 627.90 | 610.90 | 613.30 | 606.38 | -1.45% | 172,850 |
| Aug 10, 2026 | 635.90 | 641.60 | 622.20 | 622.30 | 615.28 | -2.14% | 185,790 |