Analyst I.M.S. Investment Management Services Ltd (TLV:ANLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 13,020
-10 (-0.08%)
Sep 14, 2025, 3:49 PM IDT
TLV:ANLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 13,190.00 | 13,190.00 | 13,000.00 | 13,030.00 | 13,030.00 | -0.69% | 11,485 |
| Sep 10, 2025 | 12,930.00 | 13,170.00 | 12,910.00 | 13,120.00 | 13,120.00 | 1.47% | 15,963 |
| Sep 9, 2025 | 12,850.00 | 12,980.00 | 12,710.00 | 12,930.00 | 12,930.00 | 0.62% | 9,468 |
| Sep 8, 2025 | 12,930.00 | 13,050.00 | 12,620.00 | 12,850.00 | 12,850.00 | -0.62% | 10,929 |
| Sep 7, 2025 | 12,900.00 | 12,990.00 | 12,760.00 | 12,930.00 | 12,930.00 | 2.54% | 5,666 |
| Sep 4, 2025 | 12,310.00 | 12,610.00 | 12,310.00 | 12,610.00 | 12,610.00 | 2.44% | 7,758 |
| Sep 3, 2025 | 12,050.00 | 12,390.00 | 11,890.00 | 12,310.00 | 12,310.00 | 2.16% | 59,884 |
| Sep 2, 2025 | 12,230.00 | 12,230.00 | 11,770.00 | 12,050.00 | 12,050.00 | -1.47% | 20,506 |
| Sep 1, 2025 | 12,540.00 | 12,650.00 | 12,100.00 | 12,230.00 | 12,230.00 | -2.47% | 32,106 |
| Aug 31, 2025 | 12,270.00 | 12,620.00 | 11,670.00 | 12,540.00 | 12,540.00 | 2.20% | 11,036 |
| Aug 28, 2025 | 13,000.00 | 13,180.00 | 12,210.00 | 12,270.00 | 12,270.00 | -5.62% | 73,064 |
| Aug 27, 2025 | 13,950.00 | 13,950.00 | 12,930.00 | 13,000.00 | 13,000.00 | -4.90% | 24,355 |
| Aug 26, 2025 | 13,570.00 | 14,000.00 | 13,430.00 | 13,670.00 | 13,670.00 | 0.74% | 11,932 |
| Aug 25, 2025 | 13,750.00 | 13,930.00 | 13,570.00 | 13,570.00 | 13,570.00 | -0.66% | 11,500 |
| Aug 24, 2025 | 13,460.00 | 13,690.00 | 13,460.00 | 13,660.00 | 13,660.00 | 2.02% | 18,943 |
| Aug 21, 2025 | 13,320.00 | 13,450.00 | 13,260.00 | 13,390.00 | 13,390.00 | 0.53% | 20,589 |
| Aug 20, 2025 | 13,450.00 | 13,450.00 | 13,210.00 | 13,320.00 | 13,320.00 | -0.97% | 13,123 |
| Aug 19, 2025 | 13,190.00 | 13,450.00 | 13,170.00 | 13,450.00 | 13,450.00 | 1.97% | 15,717 |
| Aug 18, 2025 | 13,200.00 | 13,200.00 | 12,980.00 | 13,190.00 | 13,190.00 | 0.76% | 9,994 |
| Aug 17, 2025 | 13,190.00 | 13,190.00 | 12,980.00 | 13,090.00 | 13,090.00 | 0.38% | 4,576 |
| Aug 14, 2025 | 13,190.00 | 13,190.00 | 12,960.00 | 13,040.00 | 13,040.00 | 0.62% | 15,485 |
| Aug 13, 2025 | 12,800.00 | 13,180.00 | 12,580.00 | 12,960.00 | 12,960.00 | 3.18% | 22,560 |
| Aug 12, 2025 | 12,920.00 | 12,920.00 | 12,400.00 | 12,560.00 | 12,560.00 | -1.88% | 12,891 |
| Aug 11, 2025 | 12,420.00 | 12,910.00 | 12,180.00 | 12,800.00 | 12,800.00 | 3.06% | 78,010 |
| Aug 10, 2025 | 12,220.00 | 12,450.00 | 12,120.00 | 12,420.00 | 12,420.00 | 1.64% | 20,228 |
| Aug 7, 2025 | 12,000.00 | 12,220.00 | 11,970.00 | 12,220.00 | 12,220.00 | 1.83% | 59,153 |
| Aug 6, 2025 | 12,050.00 | 12,050.00 | 11,640.00 | 12,000.00 | 12,000.00 | -0.41% | 20,928 |
| Aug 5, 2025 | 12,090.00 | 12,170.00 | 11,770.00 | 12,050.00 | 12,050.00 | -0.33% | 75,813 |
| Aug 4, 2025 | 11,970.00 | 12,100.00 | 11,700.00 | 12,090.00 | 12,090.00 | -0.41% | 10,281 |
| Jul 31, 2025 | 12,230.00 | 12,250.00 | 12,030.00 | 12,140.00 | 12,140.00 | 0.33% | 18,407 |
| Jul 30, 2025 | 12,070.00 | 12,230.00 | 11,940.00 | 12,100.00 | 12,100.00 | 0.25% | 49,017 |
| Jul 29, 2025 | 12,140.00 | 12,140.00 | 11,500.00 | 12,070.00 | 12,070.00 | -0.25% | 28,656 |
| Jul 28, 2025 | 12,160.00 | 12,190.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.08% | 35,139 |
| Jul 27, 2025 | 12,160.00 | 12,160.00 | 12,000.00 | 12,090.00 | 12,090.00 | -0.58% | 46,888 |
| Jul 24, 2025 | 12,160.00 | 12,270.00 | 11,980.00 | 12,160.00 | 12,160.00 | 0.16% | 15,949 |
| Jul 23, 2025 | 12,100.00 | 12,200.00 | 12,070.00 | 12,140.00 | 12,140.00 | 0.66% | 30,870 |
| Jul 22, 2025 | 12,000.00 | 12,060.00 | 11,870.00 | 12,060.00 | 12,060.00 | 0.75% | 43,782 |
| Jul 21, 2025 | 11,890.00 | 12,090.00 | 11,830.00 | 11,970.00 | 11,970.00 | 0.67% | 43,890 |
| Jul 20, 2025 | 11,670.00 | 11,950.00 | 11,630.00 | 11,890.00 | 11,890.00 | 1.02% | 4,145 |
| Jul 17, 2025 | 11,830.00 | 11,830.00 | 11,570.00 | 11,770.00 | 11,770.00 | 2.35% | 32,412 |
| Jul 16, 2025 | 11,800.00 | 11,860.00 | 11,450.00 | 11,500.00 | 11,500.00 | -1.79% | 31,213 |
| Jul 15, 2025 | 11,800.00 | 11,800.00 | 11,550.00 | 11,710.00 | 11,710.00 | - | 14,388 |
| Jul 14, 2025 | 11,820.00 | 11,820.00 | 11,490.00 | 11,710.00 | 11,710.00 | -0.85% | 17,578 |
| Jul 13, 2025 | 12,190.00 | 12,190.00 | 11,700.00 | 11,810.00 | 11,810.00 | -3.20% | 11,227 |
| Jul 10, 2025 | 12,150.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.75% | 13,313 |
| Jul 9, 2025 | 11,720.00 | 12,150.00 | 11,680.00 | 11,990.00 | 11,990.00 | 2.65% | 45,189 |
| Jul 8, 2025 | 11,770.00 | 11,780.00 | 11,520.00 | 11,680.00 | 11,680.00 | -0.76% | 7,236 |
| Jul 7, 2025 | 11,750.00 | 11,990.00 | 11,750.00 | 11,770.00 | 11,770.00 | 0.17% | 26,791 |
| Jul 6, 2025 | 11,600.00 | 11,770.00 | 11,600.00 | 11,750.00 | 11,750.00 | 1.29% | 17,561 |
| Jul 3, 2025 | 10,990.00 | 11,640.00 | 10,900.00 | 11,600.00 | 11,600.00 | 5.94% | 79,283 |