Analyst I.M.S. Investment Management Services Ltd (TLV:ANLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,440
+300 (2.96%)
Nov 6, 2026, 1:44 PM IST
TLV:ANLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10,140.00 | 10,580.00 | 9,639.00 | 10,440.00 | 10,440.00 | 2.96% | 19,544 |
| Nov 5, 2026 | 10,400.00 | 10,400.00 | 10,040.00 | 10,140.00 | 10,140.00 | -2.50% | 54,075 |
| Nov 4, 2026 | 10,840.00 | 10,840.00 | 10,400.00 | 10,400.00 | 10,400.00 | -2.62% | 33,766 |
| Nov 3, 2026 | 10,630.00 | 10,860.00 | 10,480.00 | 10,680.00 | 10,680.00 | 0.47% | 27,630 |
| Nov 2, 2026 | 10,760.00 | 10,790.00 | 10,400.00 | 10,630.00 | 10,630.00 | -1.39% | 44,852 |
| Oct 30, 2026 | 10,940.00 | 10,940.00 | 10,630.00 | 10,780.00 | 10,780.00 | -1.46% | 7,308 |
| Oct 29, 2026 | 11,280.00 | 11,280.00 | 10,820.00 | 10,940.00 | 10,940.00 | -1.80% | 21,029 |
| Oct 28, 2026 | 11,230.00 | 11,320.00 | 10,960.00 | 11,140.00 | 11,140.00 | -1.68% | 73,547 |
| Oct 26, 2026 | 11,290.00 | 11,500.00 | 11,270.00 | 11,330.00 | 11,330.00 | 0.35% | 17,176 |
| Oct 23, 2026 | 11,290.00 | 11,460.00 | 11,090.00 | 11,290.00 | 11,290.00 | - | 10,874 |
| Oct 22, 2026 | 11,790.00 | 11,930.00 | 11,270.00 | 11,290.00 | 11,290.00 | -4.81% | 38,457 |
| Oct 21, 2026 | 11,880.00 | 11,990.00 | 11,720.00 | 11,860.00 | 11,860.00 | 0.51% | 8,392 |
| Oct 20, 2026 | 11,860.00 | 12,050.00 | 11,660.00 | 11,800.00 | 11,800.00 | -0.51% | 15,257 |
| Oct 19, 2026 | 11,900.00 | 11,900.00 | 11,420.00 | 11,860.00 | 11,860.00 | -0.34% | 37,140 |
| Oct 16, 2026 | 11,520.00 | 11,900.00 | 11,520.00 | 11,900.00 | 11,900.00 | 3.30% | 6,770 |
| Oct 15, 2026 | 11,500.00 | 11,650.00 | 11,340.00 | 11,520.00 | 11,520.00 | 0.17% | 28,096 |
| Oct 14, 2026 | 11,730.00 | 11,980.00 | 11,430.00 | 11,500.00 | 11,500.00 | -1.96% | 22,320 |
| Oct 13, 2026 | 11,320.00 | 11,900.00 | 11,230.00 | 11,730.00 | 11,730.00 | 3.62% | 27,171 |
| Oct 12, 2026 | 11,640.00 | 11,690.00 | 11,320.00 | 11,320.00 | 11,320.00 | -2.75% | 14,497 |
| Oct 9, 2026 | 11,820.00 | 11,850.00 | 11,490.00 | 11,640.00 | 11,640.00 | -0.60% | 20,065 |
| Oct 8, 2026 | 12,000.00 | 12,120.00 | 11,660.00 | 11,710.00 | 11,710.00 | -2.42% | 25,585 |
| Oct 7, 2026 | 12,500.00 | 12,640.00 | 11,760.00 | 12,000.00 | 12,000.00 | -4.00% | 59,050 |
| Oct 6, 2026 | 12,700.00 | 12,720.00 | 12,200.00 | 12,500.00 | 12,500.00 | -1.57% | 122,010 |
| Oct 5, 2026 | 12,900.00 | 13,350.00 | 12,610.00 | 12,700.00 | 12,700.00 | -1.55% | 19,286 |
| Oct 1, 2026 | 13,020.00 | 13,180.00 | 12,640.00 | 12,900.00 | 12,900.00 | -0.92% | 18,487 |
| Sep 30, 2026 | 13,100.00 | 13,210.00 | 12,890.00 | 13,020.00 | 13,020.00 | -0.61% | 23,306 |
| Sep 29, 2026 | 13,240.00 | 13,790.00 | 13,020.00 | 13,100.00 | 13,100.00 | -1.06% | 9,369 |
| Sep 28, 2026 | 12,810.00 | 13,330.00 | 12,810.00 | 13,240.00 | 13,240.00 | -1.27% | 14,637 |
| Sep 24, 2026 | 13,690.00 | 13,690.00 | 13,140.00 | 13,410.00 | 13,410.00 | -2.05% | 19,061 |
| Sep 23, 2026 | 13,160.00 | 13,990.00 | 13,100.00 | 13,690.00 | 13,690.00 | 4.03% | 36,983 |
| Sep 22, 2026 | 13,260.00 | 13,500.00 | 13,060.00 | 13,160.00 | 13,160.00 | -1.57% | 15,795 |
| Sep 17, 2026 | 13,080.00 | 13,690.00 | 13,020.00 | 13,370.00 | 13,370.00 | 2.22% | 21,262 |
| Sep 16, 2026 | 13,580.00 | 13,580.00 | 12,810.00 | 13,080.00 | 13,080.00 | -0.61% | 38,172 |
| Sep 15, 2026 | 13,880.00 | 13,880.00 | 13,070.00 | 13,160.00 | 13,160.00 | -5.32% | 100,881 |
| Sep 14, 2026 | 13,360.00 | 14,220.00 | 13,270.00 | 13,900.00 | 13,900.00 | 4.04% | 149,268 |
| Sep 10, 2026 | 13,330.00 | 13,700.00 | 13,080.00 | 13,360.00 | 13,360.00 | 0.23% | 25,267 |
| Sep 9, 2026 | 13,840.00 | 13,980.00 | 13,200.00 | 13,330.00 | 13,330.00 | -3.68% | 53,451 |
| Sep 8, 2026 | 14,060.00 | 14,110.00 | 13,700.00 | 13,840.00 | 13,840.00 | -1.56% | 14,186 |
| Sep 7, 2026 | 14,060.00 | 14,200.00 | 13,890.00 | 14,060.00 | 14,060.00 | - | 12,307 |
| Sep 4, 2026 | 14,140.00 | 14,180.00 | 13,910.00 | 14,060.00 | 14,060.00 | -1.26% | 20,730 |
| Sep 3, 2026 | 13,940.00 | 14,250.00 | 13,870.00 | 14,240.00 | 14,240.00 | 1.71% | 20,787 |
| Sep 2, 2026 | 14,000.00 | 14,120.00 | 13,780.00 | 14,000.00 | 14,000.00 | - | 25,243 |
| Sep 1, 2026 | 13,680.00 | 14,150.00 | 13,590.00 | 14,000.00 | 14,000.00 | 2.56% | 24,080 |
| Aug 31, 2026 | 14,070.00 | 14,070.00 | 13,550.00 | 13,650.00 | 13,650.00 | -1.80% | 21,861 |
| Aug 28, 2026 | 13,770.00 | 14,100.00 | 13,620.00 | 13,900.00 | 13,900.00 | 0.94% | 20,525 |
| Aug 27, 2026 | 13,640.00 | 13,860.00 | 13,420.00 | 13,770.00 | 13,770.00 | 0.95% | 36,726 |
| Aug 26, 2026 | 13,700.00 | 13,840.00 | 13,200.00 | 13,640.00 | 13,640.00 | -0.44% | 21,244 |
| Aug 25, 2026 | 13,750.00 | 13,880.00 | 13,420.00 | 13,700.00 | 13,700.00 | 0.44% | 11,799 |
| Aug 24, 2026 | 13,520.00 | 14,010.00 | 12,850.00 | 13,640.00 | 13,640.00 | 0.89% | 34,201 |
| Aug 21, 2026 | 13,690.00 | 13,690.00 | 13,420.00 | 13,520.00 | 13,520.00 | 0.15% | 12,762 |