Analyst I.M.S. Investment Management Services Ltd (TLV:ANLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 15,670
+70 (0.45%)
At close: Jan 30, 2026
TLV:ANLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15,600.00 | 16,090.00 | 15,360.00 | 15,670.00 | 15,670.00 | 0.45% | 11,481 |
| Jan 29, 2026 | 15,240.00 | 15,620.00 | 14,950.00 | 15,600.00 | 15,600.00 | 1.83% | 42,769 |
| Jan 28, 2026 | 15,730.00 | 15,890.00 | 15,280.00 | 15,320.00 | 15,320.00 | -2.61% | 122,214 |
| Jan 27, 2026 | 15,920.00 | 15,920.00 | 15,530.00 | 15,730.00 | 15,730.00 | -1.19% | 23,310 |
| Jan 26, 2026 | 16,200.00 | 16,470.00 | 15,770.00 | 15,920.00 | 15,920.00 | -1.73% | 23,864 |
| Jan 23, 2026 | 16,800.00 | 16,800.00 | 16,000.00 | 16,200.00 | 16,200.00 | -2.59% | 16,721 |
| Jan 22, 2026 | 16,420.00 | 16,950.00 | 16,330.00 | 16,630.00 | 16,630.00 | 1.46% | 18,865 |
| Jan 21, 2026 | 16,730.00 | 16,730.00 | 16,020.00 | 16,390.00 | 16,390.00 | -2.03% | 32,148 |
| Jan 20, 2026 | 17,130.00 | 17,130.00 | 16,590.00 | 16,730.00 | 16,730.00 | -2.34% | 19,251 |
| Jan 19, 2026 | 17,490.00 | 17,490.00 | 16,920.00 | 17,130.00 | 17,130.00 | -2.17% | 14,602 |
| Jan 16, 2026 | 17,640.00 | 17,700.00 | 17,500.00 | 17,510.00 | 17,510.00 | -0.74% | 5,936 |
| Jan 15, 2026 | 17,400.00 | 17,800.00 | 17,150.00 | 17,640.00 | 17,640.00 | 1.50% | 26,609 |
| Jan 14, 2026 | 17,720.00 | 17,810.00 | 17,250.00 | 17,380.00 | 17,380.00 | -1.92% | 25,355 |
| Jan 13, 2026 | 17,810.00 | 17,810.00 | 17,400.00 | 17,720.00 | 17,720.00 | -0.56% | 28,315 |
| Jan 12, 2026 | 18,200.00 | 18,210.00 | 17,740.00 | 17,820.00 | 17,820.00 | -2.09% | 14,519 |
| Jan 9, 2026 | 18,370.00 | 18,470.00 | 18,130.00 | 18,200.00 | 18,200.00 | 0.66% | 20,489 |
| Jan 8, 2026 | 18,290.00 | 18,500.00 | 17,740.00 | 18,080.00 | 18,080.00 | -1.15% | 30,131 |
| Jan 7, 2026 | 18,520.00 | 18,520.00 | 18,200.00 | 18,290.00 | 18,290.00 | -1.24% | 37,879 |
| Jan 6, 2026 | 18,550.00 | 18,660.00 | 18,160.00 | 18,520.00 | 18,520.00 | - | 32,427 |
| Jan 5, 2026 | 18,220.00 | 18,800.00 | 18,220.00 | 18,520.00 | 18,520.00 | 2.55% | 92,591 |
| Jan 1, 2026 | 18,200.00 | 18,220.00 | 17,890.00 | 18,060.00 | 18,060.00 | -0.11% | 64,859 |
| Dec 31, 2025 | 18,090.00 | 18,200.00 | 17,830.00 | 18,080.00 | 18,080.00 | -0.06% | 23,165 |
| Dec 30, 2025 | 17,800.00 | 18,090.00 | 17,540.00 | 18,090.00 | 18,090.00 | 1.06% | 25,167 |
| Dec 29, 2025 | 17,870.00 | 18,000.00 | 17,750.00 | 17,900.00 | 17,900.00 | 0.17% | 29,400 |
| Dec 28, 2025 | 17,690.00 | 17,970.00 | 17,630.00 | 17,870.00 | 17,870.00 | 1.42% | 19,092 |
| Dec 25, 2025 | 17,740.00 | 17,740.00 | 17,320.00 | 17,620.00 | 17,620.00 | - | 71,279 |
| Dec 24, 2025 | 17,520.00 | 18,050.00 | 17,260.00 | 17,620.00 | 17,620.00 | -0.79% | 24,958 |
| Dec 23, 2025 | 18,280.00 | 18,280.00 | 17,390.00 | 17,760.00 | 17,760.00 | -0.73% | 28,691 |
| Dec 22, 2025 | 17,890.00 | 18,050.00 | 17,570.00 | 17,890.00 | 17,890.00 | - | 34,210 |
| Dec 21, 2025 | 17,760.00 | 17,920.00 | 17,710.00 | 17,890.00 | 17,890.00 | 0.73% | 5,189 |
| Dec 18, 2025 | 17,700.00 | 17,840.00 | 17,450.00 | 17,760.00 | 17,760.00 | 0.34% | 16,055 |
| Dec 17, 2025 | 17,550.00 | 17,770.00 | 17,510.00 | 17,700.00 | 17,700.00 | 0.85% | 13,286 |
| Dec 16, 2025 | 17,750.00 | 17,900.00 | 17,390.00 | 17,550.00 | 17,550.00 | -0.79% | 17,006 |
| Dec 15, 2025 | 17,400.00 | 17,900.00 | 17,300.00 | 17,690.00 | 17,690.00 | 1.73% | 33,790 |
| Dec 14, 2025 | 17,240.00 | 17,430.00 | 17,210.00 | 17,390.00 | 17,390.00 | 0.81% | 11,686 |
| Dec 11, 2025 | 17,030.00 | 17,290.00 | 16,870.00 | 17,250.00 | 17,250.00 | 1.29% | 53,323 |
| Dec 10, 2025 | 17,130.00 | 17,240.00 | 16,810.00 | 17,030.00 | 17,030.00 | -0.58% | 13,220 |
| Dec 9, 2025 | 17,040.00 | 17,420.00 | 16,700.00 | 17,130.00 | 17,130.00 | 0.53% | 50,843 |
| Dec 8, 2025 | 16,840.00 | 17,090.00 | 16,610.00 | 17,040.00 | 17,040.00 | 1.37% | 44,439 |
| Dec 7, 2025 | 16,550.00 | 16,820.00 | 16,490.00 | 16,810.00 | 16,810.00 | 1.57% | 49,994 |
| Dec 4, 2025 | 15,980.00 | 16,660.00 | 15,600.00 | 16,550.00 | 16,550.00 | 4.42% | 275,975 |
| Dec 3, 2025 | 15,670.00 | 16,140.00 | 15,660.00 | 15,850.00 | 15,850.00 | 1.15% | 48,622 |
| Dec 2, 2025 | 15,390.00 | 15,690.00 | 15,140.00 | 15,670.00 | 15,670.00 | 1.82% | 40,227 |
| Dec 1, 2025 | 15,480.00 | 15,480.00 | 15,160.00 | 15,390.00 | 15,390.00 | -0.52% | 15,106 |
| Nov 30, 2025 | 15,400.00 | 15,600.00 | 15,160.00 | 15,470.00 | 15,470.00 | 0.85% | 14,902 |
| Nov 27, 2025 | 14,320.00 | 15,790.00 | 14,230.00 | 15,340.00 | 15,340.00 | 7.72% | 35,091 |
| Nov 26, 2025 | 14,100.00 | 14,240.00 | 13,920.00 | 14,240.00 | 14,240.00 | 1.42% | 11,210 |
| Nov 25, 2025 | 14,050.00 | 14,240.00 | 13,920.00 | 14,040.00 | 14,040.00 | -0.07% | 4,735 |
| Nov 24, 2025 | 14,210.00 | 14,210.00 | 14,000.00 | 14,050.00 | 14,050.00 | -0.64% | 10,226 |
| Nov 23, 2025 | 14,280.00 | 14,300.00 | 13,720.00 | 14,140.00 | 14,140.00 | -0.98% | 3,905 |