Altshuler Shaham Finance Ltd (TLV:ALTF)
Israel · Delayed Price · Currency is ILS · Price in ILA 738.00
0.00 (0.00%)
Sep 10, 2026, 5:24 PM IDT
Altshuler Shaham Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 636.00 | 643.20 | 634.00 | 635.90 | 628.73 | -0.02% | 109,058 |
| Aug 6, 2026 | 659.00 | 659.00 | 633.00 | 636.00 | 628.83 | -1.67% | 501,572 |
| Aug 5, 2026 | 640.60 | 662.70 | 645.40 | 646.80 | 639.51 | 0.97% | 172,162 |
| Aug 4, 2026 | 642.00 | 655.50 | 637.90 | 640.60 | 633.38 | -0.22% | 187,027 |
| Aug 3, 2026 | 640.00 | 650.30 | 633.10 | 642.00 | 634.76 | 0.38% | 234,865 |
| Jul 31, 2026 | 649.00 | 649.00 | 632.80 | 639.60 | 632.39 | -0.02% | 92,852 |
| Jul 30, 2026 | 643.30 | 651.50 | 633.00 | 639.70 | 632.49 | -0.56% | 102,531 |
| Jul 29, 2026 | 645.00 | 652.90 | 633.30 | 643.30 | 636.05 | -0.34% | 188,124 |
| Jul 28, 2026 | 655.50 | 671.90 | 645.50 | 645.50 | 638.22 | -1.53% | 117,139 |
| Jul 27, 2026 | 675.20 | 690.40 | 655.50 | 655.50 | 648.11 | -2.92% | 146,936 |
| Jul 24, 2026 | 682.00 | 691.20 | 671.60 | 675.20 | 667.59 | -0.59% | 86,512 |
| Jul 22, 2026 | 691.90 | 692.50 | 679.00 | 679.20 | 671.54 | 0.79% | 168,709 |
| Jul 21, 2026 | 689.90 | 694.50 | 669.90 | 673.90 | 666.30 | -1.30% | 239,704 |
| Jul 20, 2026 | 662.00 | 687.80 | 654.40 | 682.80 | 675.10 | 3.13% | 320,353 |
| Jul 17, 2026 | 663.80 | 670.00 | 652.40 | 662.10 | 654.63 | -0.26% | 121,544 |
| Jul 16, 2026 | 680.30 | 695.00 | 655.00 | 663.80 | 656.31 | -2.43% | 264,159 |
| Jul 15, 2026 | 640.70 | 683.00 | 640.70 | 680.30 | 672.63 | 6.18% | 310,545 |
| Jul 14, 2026 | 641.90 | 649.60 | 638.00 | 640.70 | 633.47 | -0.19% | 87,335 |
| Jul 13, 2026 | 652.30 | 652.30 | 634.00 | 641.90 | 634.66 | -1.67% | 348,653 |
| Jul 10, 2026 | 654.10 | 668.00 | 652.00 | 652.80 | 645.44 | -1.63% | 107,814 |
| Jul 9, 2026 | 676.00 | 679.10 | 652.10 | 663.60 | 656.12 | -1.83% | 319,740 |
| Jul 8, 2026 | 682.80 | 689.60 | 671.50 | 676.00 | 668.38 | -1.00% | 212,130 |
| Jul 7, 2026 | 685.30 | 693.90 | 674.70 | 682.80 | 675.10 | -0.36% | 97,779 |
| Jul 6, 2026 | 690.20 | 700.00 | 679.90 | 685.30 | 677.57 | -0.71% | 164,383 |
| Jul 3, 2026 | 692.00 | 699.70 | 686.80 | 690.20 | 682.42 | -0.26% | 119,523 |
| Jul 2, 2026 | 690.60 | 697.00 | 687.30 | 692.00 | 684.20 | 0.20% | 133,954 |