Analyst I.M.S. Investment Management Services Ltd (TLV:ANLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 13,240
-170 (-1.27%)
Sep 28, 2026, 2:24 PM IDT
TLV:ANLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 13,860.00 | 14,000.00 | 12,800.00 | 13,500.00 | 13,500.00 | -1.46% | 73,763 |
| Aug 19, 2026 | 13,670.00 | 13,800.00 | 13,370.00 | 13,700.00 | 13,700.00 | 0.22% | 20,136 |
| Aug 18, 2026 | 13,520.00 | 13,820.00 | 13,270.00 | 13,670.00 | 13,670.00 | 0.37% | 24,735 |
| Aug 17, 2026 | 13,720.00 | 13,980.00 | 13,440.00 | 13,620.00 | 13,620.00 | -0.73% | 17,137 |
| Aug 14, 2026 | 14,000.00 | 14,000.00 | 13,680.00 | 13,720.00 | 13,720.00 | - | 18,061 |
| Aug 13, 2026 | 13,610.00 | 13,780.00 | 13,540.00 | 13,720.00 | 13,720.00 | 0.81% | 20,010 |
| Aug 12, 2026 | 13,620.00 | 13,910.00 | 13,510.00 | 13,610.00 | 13,610.00 | -0.07% | 39,925 |
| Aug 11, 2026 | 13,790.00 | 13,860.00 | 13,390.00 | 13,620.00 | 13,620.00 | -1.23% | 8,965 |
| Aug 10, 2026 | 13,950.00 | 14,290.00 | 13,690.00 | 13,790.00 | 13,790.00 | -1.15% | 9,733 |
| Aug 7, 2026 | 13,890.00 | 14,100.00 | 13,890.00 | 13,950.00 | 13,950.00 | 0.43% | 7,132 |
| Aug 6, 2026 | 14,060.00 | 14,060.00 | 13,750.00 | 13,890.00 | 13,890.00 | -1.21% | 40,589 |
| Aug 5, 2026 | 14,260.00 | 14,380.00 | 13,940.00 | 14,060.00 | 14,060.00 | -1.40% | 14,495 |
| Aug 4, 2026 | 14,440.00 | 14,540.00 | 14,150.00 | 14,260.00 | 14,260.00 | -0.49% | 3,802 |
| Aug 3, 2026 | 14,500.00 | 14,660.00 | 14,270.00 | 14,330.00 | 14,330.00 | -0.49% | 8,032 |
| Jul 31, 2026 | 14,030.00 | 14,800.00 | 14,030.00 | 14,400.00 | 14,400.00 | 0.14% | 9,476 |
| Jul 30, 2026 | 14,030.00 | 14,450.00 | 13,850.00 | 14,380.00 | 14,380.00 | 2.49% | 11,449 |
| Jul 29, 2026 | 14,050.00 | 14,450.00 | 13,920.00 | 14,030.00 | 14,030.00 | 0.14% | 29,458 |
| Jul 28, 2026 | 14,450.00 | 14,470.00 | 13,860.00 | 14,010.00 | 14,010.00 | -2.37% | 100,974 |
| Jul 27, 2026 | 14,650.00 | 14,970.00 | 14,350.00 | 14,350.00 | 14,350.00 | -2.05% | 10,164 |
| Jul 24, 2026 | 14,540.00 | 14,830.00 | 14,320.00 | 14,650.00 | 14,650.00 | 0.76% | 16,605 |
| Jul 22, 2026 | 14,650.00 | 14,660.00 | 14,300.00 | 14,540.00 | 14,540.00 | -0.75% | 33,035 |
| Jul 21, 2026 | 14,750.00 | 14,780.00 | 14,490.00 | 14,650.00 | 14,650.00 | -0.41% | 33,538 |
| Jul 20, 2026 | 14,710.00 | 14,980.00 | 14,530.00 | 14,710.00 | 14,710.00 | - | 4,676 |
| Jul 17, 2026 | 14,750.00 | 14,910.00 | 14,410.00 | 14,710.00 | 14,710.00 | -0.14% | 8,861 |
| Jul 16, 2026 | 15,000.00 | 15,250.00 | 14,640.00 | 14,730.00 | 14,730.00 | -1.80% | 10,805 |
| Jul 15, 2026 | 14,480.00 | 15,050.00 | 14,600.00 | 15,000.00 | 15,000.00 | 3.59% | 30,379 |
| Jul 14, 2026 | 14,410.00 | 14,770.00 | 14,400.00 | 14,480.00 | 14,480.00 | -1.03% | 14,202 |