Analyst I.M.S. Investment Management Services Ltd (TLV:ANLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 14,350
-130 (-0.90%)
Apr 24, 2026, 1:46 PM IDT
TLV:ANLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14,480.00 | 14,600.00 | 14,020.00 | 14,350.00 | 14,350.00 | -0.90% | 69,344 |
| Apr 23, 2026 | 14,940.00 | 14,940.00 | 14,370.00 | 14,480.00 | 14,480.00 | 1.26% | 54,590 |
| Apr 20, 2026 | 13,630.00 | 14,520.00 | 13,350.00 | 14,300.00 | 14,300.00 | 4.92% | 67,299 |
| Apr 17, 2026 | 13,730.00 | 14,070.00 | 13,240.00 | 13,630.00 | 13,630.00 | 1.49% | 24,809 |
| Apr 16, 2026 | 13,470.00 | 13,520.00 | 13,200.00 | 13,430.00 | 13,430.00 | - | 41,963 |
| Apr 15, 2026 | 13,100.00 | 13,700.00 | 12,900.00 | 13,430.00 | 13,430.00 | 2.52% | 27,536 |
| Apr 14, 2026 | 13,250.00 | 13,540.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 74,660 |
| Apr 13, 2026 | 13,010.00 | 13,310.00 | 12,650.00 | 13,100.00 | 13,100.00 | 0.69% | 314,414 |
| Apr 10, 2026 | 12,970.00 | 13,150.00 | 12,820.00 | 13,010.00 | 13,010.00 | 2.28% | 28,280 |
| Apr 9, 2026 | 12,540.00 | 12,910.00 | 12,530.00 | 12,720.00 | 12,720.00 | 3.00% | 44,246 |
| Apr 6, 2026 | 12,260.00 | 12,390.00 | 12,000.00 | 12,350.00 | 12,350.00 | 0.73% | 14,372 |
| Apr 3, 2026 | 12,500.00 | 12,680.00 | 12,130.00 | 12,260.00 | 12,260.00 | - | 38,097 |
| Mar 31, 2026 | 11,840.00 | 12,530.00 | 11,500.00 | 12,260.00 | 12,260.00 | 3.55% | 39,967 |
| Mar 30, 2026 | 12,380.00 | 12,400.00 | 11,810.00 | 11,840.00 | 11,840.00 | -6.62% | 33,276 |
| Mar 27, 2026 | 13,100.00 | 13,320.00 | 12,380.00 | 12,680.00 | 12,380.00 | -3.21% | 39,734 |
| Mar 26, 2026 | 13,240.00 | 13,240.00 | 12,930.00 | 13,100.00 | 12,790.06 | -1.06% | 17,421 |
| Mar 25, 2026 | 13,200.00 | 13,360.00 | 13,060.00 | 13,240.00 | 12,926.75 | 1.85% | 22,004 |
| Mar 24, 2026 | 13,150.00 | 13,300.00 | 12,900.00 | 13,000.00 | 12,692.43 | -1.89% | 82,200 |
| Mar 23, 2026 | 13,110.00 | 13,340.00 | 12,530.00 | 13,250.00 | 12,936.51 | 1.07% | 68,597 |
| Mar 20, 2026 | 13,400.00 | 13,720.00 | 12,980.00 | 13,110.00 | 12,799.83 | -2.16% | 28,591 |
| Mar 19, 2026 | 13,140.00 | 13,510.00 | 13,000.00 | 13,400.00 | 13,082.97 | 1.98% | 84,288 |
| Mar 18, 2026 | 12,790.00 | 13,140.00 | 12,430.00 | 13,140.00 | 12,829.12 | 2.74% | 90,646 |
| Mar 17, 2026 | 12,670.00 | 12,890.00 | 12,270.00 | 12,790.00 | 12,487.40 | 0.08% | 58,778 |
| Mar 16, 2026 | 13,480.00 | 13,710.00 | 12,700.00 | 12,780.00 | 12,477.63 | -5.19% | 22,596 |
| Mar 13, 2026 | 13,240.00 | 13,480.00 | 12,520.00 | 13,480.00 | 13,161.07 | 1.81% | 19,016 |
| Mar 12, 2026 | 13,680.00 | 13,680.00 | 13,180.00 | 13,240.00 | 12,926.75 | -3.22% | 22,312 |
| Mar 11, 2026 | 13,690.00 | 13,830.00 | 13,170.00 | 13,680.00 | 13,356.34 | -0.07% | 14,653 |
| Mar 10, 2026 | 14,000.00 | 14,000.00 | 13,470.00 | 13,690.00 | 13,366.10 | - | 34,278 |
| Mar 9, 2026 | 14,000.00 | 14,000.00 | 13,350.00 | 13,690.00 | 13,366.10 | -2.21% | 31,443 |
| Mar 6, 2026 | 14,000.00 | 14,140.00 | 13,770.00 | 14,000.00 | 13,668.77 | - | 8,767 |
| Mar 5, 2026 | 13,680.00 | 14,100.00 | 13,660.00 | 14,000.00 | 13,668.77 | 1.97% | 74,070 |
| Mar 4, 2026 | 13,800.00 | 13,940.00 | 13,660.00 | 13,730.00 | 13,405.16 | -0.51% | 27,556 |
| Mar 2, 2026 | 13,520.00 | 14,310.00 | 13,520.00 | 13,800.00 | 13,473.50 | 2.15% | 82,232 |
| Feb 27, 2026 | 14,050.00 | 14,340.00 | 13,510.00 | 13,510.00 | 13,190.36 | -3.84% | 35,385 |
| Feb 26, 2026 | 14,500.00 | 14,500.00 | 13,880.00 | 14,050.00 | 13,717.59 | -3.10% | 50,093 |
| Feb 25, 2026 | 14,600.00 | 14,880.00 | 14,000.00 | 14,500.00 | 14,156.94 | -0.68% | 45,550 |
| Feb 24, 2026 | 15,020.00 | 15,020.00 | 14,360.00 | 14,600.00 | 14,254.57 | -2.80% | 22,895 |
| Feb 23, 2026 | 15,420.00 | 15,420.00 | 15,000.00 | 15,020.00 | 14,664.64 | -2.21% | 12,245 |
| Feb 20, 2026 | 15,040.00 | 15,390.00 | 15,020.00 | 15,360.00 | 14,996.59 | 2.13% | 15,876 |
| Feb 19, 2026 | 15,360.00 | 15,300.00 | 14,910.00 | 15,040.00 | 14,684.16 | -2.08% | 18,766 |
| Feb 18, 2026 | 15,250.00 | 15,440.00 | 15,100.00 | 15,360.00 | 14,996.59 | 0.72% | 30,902 |
| Feb 17, 2026 | 15,600.00 | 15,730.00 | 15,000.00 | 15,250.00 | 14,889.20 | -2.24% | 31,374 |
| Feb 16, 2026 | 15,650.00 | 15,810.00 | 15,210.00 | 15,600.00 | 15,230.91 | -0.45% | 40,532 |
| Feb 13, 2026 | 15,750.00 | 15,900.00 | 15,280.00 | 15,670.00 | 15,299.26 | 1.03% | 15,828 |
| Feb 12, 2026 | 15,820.00 | 16,000.00 | 15,340.00 | 15,510.00 | 15,143.04 | -1.96% | 25,242 |
| Feb 11, 2026 | 15,690.00 | 15,900.00 | 15,500.00 | 15,820.00 | 15,445.71 | -0.19% | 32,881 |
| Feb 10, 2026 | 15,820.00 | 16,050.00 | 15,700.00 | 15,850.00 | 15,475.00 | 0.25% | 54,511 |
| Feb 9, 2026 | 15,350.00 | 15,820.00 | 15,310.00 | 15,810.00 | 15,435.95 | 3.00% | 29,904 |
| Feb 6, 2026 | 15,560.00 | 15,560.00 | 15,120.00 | 15,350.00 | 14,986.83 | -1.35% | 6,728 |
| Feb 5, 2026 | 15,690.00 | 15,870.00 | 15,230.00 | 15,560.00 | 15,191.86 | -0.83% | 66,612 |