Analyst I.M.S. Investment Management Services Ltd (TLV:ANLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 15,910
-40 (-0.25%)
Jun 4, 2026, 5:24 PM IDT
TLV:ANLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 16,080.00 | 16,080.00 | 15,440.00 | 16,010.00 | - | 0.38% | 59,245 |
| Jun 3, 2026 | 16,140.00 | 16,200.00 | 15,630.00 | 15,950.00 | 15,950.00 | -1.18% | 42,604 |
| Jun 2, 2026 | 16,110.00 | 16,600.00 | 15,830.00 | 16,140.00 | 16,140.00 | 0.19% | 97,383 |
| Jun 1, 2026 | 16,990.00 | 17,170.00 | 16,000.00 | 16,110.00 | 16,110.00 | -4.11% | 24,955 |
| May 29, 2026 | 16,700.00 | 16,960.00 | 16,570.00 | 16,800.00 | 16,800.00 | 0.60% | 23,608 |
| May 28, 2026 | 15,100.00 | 16,870.00 | 14,930.00 | 16,700.00 | 16,700.00 | 10.60% | 141,334 |
| May 27, 2026 | 13,920.00 | 15,100.00 | 13,920.00 | 15,100.00 | 15,100.00 | 4.14% | 75,793 |
| May 26, 2026 | 15,030.00 | 15,040.00 | 14,260.00 | 14,500.00 | 14,500.00 | -3.53% | 23,752 |
| May 25, 2026 | 14,740.00 | 15,350.00 | 14,740.00 | 15,030.00 | 15,030.00 | 1.97% | 31,758 |
| May 20, 2026 | 14,850.00 | 15,090.00 | 14,490.00 | 14,740.00 | 14,740.00 | -0.74% | 19,977 |
| May 19, 2026 | 14,890.00 | 15,100.00 | 14,690.00 | 14,850.00 | 14,850.00 | -0.27% | 31,126 |
| May 18, 2026 | 14,910.00 | 15,200.00 | 14,510.00 | 14,890.00 | 14,890.00 | -0.07% | 36,243 |
| May 15, 2026 | 15,000.00 | 15,000.00 | 14,640.00 | 14,900.00 | 14,900.00 | -1.00% | 14,298 |
| May 14, 2026 | 15,500.00 | 15,500.00 | 14,610.00 | 15,050.00 | 15,050.00 | -0.73% | 23,400 |
| May 13, 2026 | 15,700.00 | 15,840.00 | 14,950.00 | 15,160.00 | 15,160.00 | -3.44% | 18,389 |
| May 12, 2026 | 15,590.00 | 15,700.00 | 15,370.00 | 15,700.00 | 15,700.00 | 0.45% | 21,934 |
| May 11, 2026 | 16,000.00 | 16,070.00 | 15,440.00 | 15,630.00 | 15,630.00 | -2.31% | 29,812 |
| May 8, 2026 | 15,810.00 | 16,000.00 | 15,480.00 | 16,000.00 | 16,000.00 | 1.33% | 25,482 |
| May 7, 2026 | 15,700.00 | 15,790.00 | 15,310.00 | 15,790.00 | 15,790.00 | 2.47% | 121,461 |
| May 6, 2026 | 14,870.00 | 15,660.00 | 14,870.00 | 15,410.00 | 15,410.00 | 3.42% | 136,287 |
| May 5, 2026 | 14,780.00 | 14,960.00 | 14,520.00 | 14,900.00 | 14,900.00 | 0.81% | 48,997 |
| May 4, 2026 | 14,810.00 | 14,990.00 | 14,450.00 | 14,780.00 | 14,780.00 | -0.14% | 20,901 |
| May 1, 2026 | 14,290.00 | 14,850.00 | 14,290.00 | 14,800.00 | 14,800.00 | 3.57% | 17,165 |
| Apr 30, 2026 | 14,010.00 | 14,440.00 | 13,810.00 | 14,290.00 | 14,290.00 | 2.00% | 14,733 |
| Apr 29, 2026 | 14,010.00 | 14,190.00 | 13,920.00 | 14,010.00 | 14,010.00 | - | 18,087 |
| Apr 28, 2026 | 14,110.00 | 14,110.00 | 13,750.00 | 14,010.00 | 14,010.00 | -0.71% | 23,880 |
| Apr 27, 2026 | 14,350.00 | 14,440.00 | 13,870.00 | 14,110.00 | 14,110.00 | -1.67% | 21,509 |
| 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 | -4.36% | 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 |