Altshuler Shaham Finance Ltd (TLV:ALTF)
Israel · Delayed Price · Currency is ILS · Price in ILA 652.80
-12.40 (-1.86%)
Aug 24, 2026, 11:45 AM IDT
Altshuler Shaham Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 677.40 | 680.00 | 662.80 | 665.20 | 665.20 | -2.00% | 121,675 |
| Aug 20, 2026 | 657.00 | 685.60 | 642.80 | 678.80 | 678.80 | 4.43% | 306,808 |
| Aug 19, 2026 | 657.00 | 666.70 | 644.00 | 650.00 | 650.00 | -1.07% | 260,095 |
| Aug 18, 2026 | 669.60 | 671.90 | 655.70 | 657.00 | 657.00 | -2.38% | 241,311 |
| Aug 17, 2026 | 641.40 | 675.80 | 637.90 | 673.00 | 673.00 | 4.93% | 527,417 |
| Aug 14, 2026 | 629.70 | 644.20 | 629.70 | 641.40 | 641.40 | 1.86% | 81,812 |
| Aug 13, 2026 | 627.00 | 635.50 | 624.60 | 629.70 | 629.70 | 0.40% | 90,245 |
| Aug 12, 2026 | 613.30 | 632.00 | 611.70 | 627.20 | 627.20 | 2.27% | 166,194 |
| Aug 11, 2026 | 622.30 | 627.90 | 610.90 | 613.30 | 613.30 | -1.45% | 172,850 |
| Aug 10, 2026 | 635.90 | 641.60 | 622.20 | 622.30 | 622.30 | -2.14% | 185,790 |
| Aug 7, 2026 | 636.00 | 643.20 | 634.00 | 635.90 | 635.90 | -0.02% | 109,058 |
| Aug 6, 2026 | 659.00 | 659.00 | 633.00 | 636.00 | 636.00 | -1.67% | 501,572 |
| Aug 5, 2026 | 640.60 | 662.70 | 645.40 | 646.80 | 646.80 | 0.97% | 172,162 |
| Aug 4, 2026 | 642.00 | 655.50 | 637.90 | 640.60 | 640.60 | -0.22% | 187,027 |
| Aug 3, 2026 | 640.00 | 650.30 | 633.10 | 642.00 | 642.00 | 0.38% | 234,865 |
| Jul 31, 2026 | 649.00 | 649.00 | 632.80 | 639.60 | 639.60 | -0.02% | 92,852 |
| Jul 30, 2026 | 643.30 | 651.50 | 633.00 | 639.70 | 639.70 | -0.56% | 102,531 |
| Jul 29, 2026 | 645.00 | 652.90 | 633.30 | 643.30 | 643.30 | -0.34% | 188,124 |
| Jul 28, 2026 | 655.50 | 671.90 | 645.50 | 645.50 | 645.50 | -1.53% | 117,139 |
| Jul 27, 2026 | 675.20 | 690.40 | 655.50 | 655.50 | 655.50 | -2.92% | 146,936 |
| Jul 24, 2026 | 682.00 | 691.20 | 671.60 | 675.20 | 675.20 | -0.59% | 86,512 |
| Jul 22, 2026 | 691.90 | 692.50 | 679.00 | 679.20 | 679.20 | 0.79% | 168,709 |
| Jul 21, 2026 | 689.90 | 694.50 | 669.90 | 673.90 | 673.90 | -1.30% | 239,704 |
| Jul 20, 2026 | 662.00 | 687.80 | 654.40 | 682.80 | 682.80 | 3.13% | 320,353 |
| Jul 17, 2026 | 663.80 | 670.00 | 652.40 | 662.10 | 662.10 | -0.26% | 121,544 |
| Jul 16, 2026 | 680.30 | 695.00 | 655.00 | 663.80 | 663.80 | -2.43% | 264,159 |
| Jul 15, 2026 | 640.70 | 683.00 | 640.70 | 680.30 | 680.30 | 6.18% | 310,545 |
| Jul 14, 2026 | 641.90 | 649.60 | 638.00 | 640.70 | 640.70 | -0.19% | 87,335 |
| Jul 13, 2026 | 652.30 | 652.30 | 634.00 | 641.90 | 641.90 | -1.67% | 348,653 |
| Jul 10, 2026 | 654.10 | 668.00 | 652.00 | 652.80 | 652.80 | -1.63% | 107,814 |
| Jul 9, 2026 | 676.00 | 679.10 | 652.10 | 663.60 | 663.60 | -1.83% | 319,740 |
| Jul 8, 2026 | 682.80 | 689.60 | 671.50 | 676.00 | 676.00 | -1.00% | 212,130 |
| Jul 7, 2026 | 685.30 | 693.90 | 674.70 | 682.80 | 682.80 | -0.36% | 97,779 |
| Jul 6, 2026 | 690.20 | 700.00 | 679.90 | 685.30 | 685.30 | -0.71% | 164,383 |
| Jul 3, 2026 | 692.00 | 699.70 | 686.80 | 690.20 | 690.20 | -0.26% | 119,523 |
| Jul 2, 2026 | 690.60 | 697.00 | 687.30 | 692.00 | 692.00 | 0.20% | 133,954 |
| Jul 1, 2026 | 686.90 | 699.80 | 671.00 | 690.60 | 690.60 | 0.54% | 159,746 |
| Jun 30, 2026 | 669.80 | 689.00 | 669.80 | 686.90 | 686.90 | 2.55% | 107,056 |
| Jun 29, 2026 | 655.00 | 679.90 | 655.00 | 669.80 | 669.80 | 1.55% | 203,500 |
| 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 |