Ashtrom Group Ltd. (TLV:ASHG)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,308.00
+53.00 (0.73%)
Dec 4, 2025, 10:02 AM IDT
Ashtrom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 7,261.00 | 7,310.00 | 7,091.00 | 7,255.00 | 7,255.00 | -0.08% | 125,342 |
| Dec 2, 2025 | 7,235.00 | 7,340.00 | 7,142.00 | 7,261.00 | 7,261.00 | 0.36% | 107,565 |
| Dec 1, 2025 | 7,260.00 | 7,260.00 | 7,100.00 | 7,235.00 | 7,235.00 | -0.75% | 84,041 |
| Nov 30, 2025 | 7,367.00 | 7,458.00 | 7,287.00 | 7,290.00 | 7,290.00 | -1.05% | 83,617 |
| Nov 27, 2025 | 7,343.00 | 7,369.00 | 7,169.00 | 7,367.00 | 7,367.00 | 0.66% | 72,154 |
| Nov 26, 2025 | 7,383.00 | 7,440.00 | 7,189.00 | 7,319.00 | 7,319.00 | -0.34% | 91,127 |
| Nov 25, 2025 | 7,652.00 | 7,680.00 | 7,261.00 | 7,344.00 | 7,344.00 | -4.03% | 82,874 |
| Nov 24, 2025 | 7,601.00 | 7,739.00 | 7,569.00 | 7,652.00 | 7,652.00 | 0.67% | 111,551 |
| Nov 23, 2025 | 7,560.00 | 7,749.00 | 7,547.00 | 7,601.00 | 7,601.00 | -0.96% | 43,095 |
| Nov 20, 2025 | 7,826.00 | 7,901.00 | 7,512.00 | 7,675.00 | 7,675.00 | -1.93% | 90,650 |
| Nov 19, 2025 | 7,827.00 | 7,938.00 | 7,660.00 | 7,826.00 | 7,826.00 | -0.01% | 87,941 |
| Nov 18, 2025 | 8,020.00 | 8,201.00 | 7,770.00 | 7,827.00 | 7,827.00 | -2.41% | 86,631 |
| Nov 17, 2025 | 8,220.00 | 8,384.00 | 8,020.00 | 8,020.00 | 8,020.00 | -2.43% | 172,319 |
| Nov 16, 2025 | 7,963.00 | 8,227.00 | 7,917.00 | 8,220.00 | 8,220.00 | 3.23% | 57,737 |
| Nov 13, 2025 | 7,865.00 | 8,048.00 | 7,773.00 | 7,963.00 | 7,963.00 | 1.25% | 78,924 |
| Nov 12, 2025 | 7,870.00 | 7,980.00 | 7,752.00 | 7,865.00 | 7,865.00 | -0.06% | 88,974 |
| Nov 11, 2025 | 7,624.00 | 7,870.00 | 7,548.00 | 7,870.00 | 7,870.00 | 3.23% | 98,284 |
| Nov 10, 2025 | 7,625.00 | 7,670.00 | 7,496.00 | 7,624.00 | 7,624.00 | 0.99% | 73,347 |
| Nov 9, 2025 | 7,609.00 | 7,660.00 | 7,490.00 | 7,549.00 | 7,549.00 | 0.03% | 41,415 |
| Nov 6, 2025 | 7,704.00 | 7,788.00 | 7,505.00 | 7,547.00 | 7,547.00 | -2.04% | 1,221,818 |
| Nov 5, 2025 | 7,579.00 | 7,766.00 | 7,501.00 | 7,704.00 | 7,704.00 | 1.65% | 126,956 |
| Nov 4, 2025 | 7,455.00 | 7,622.00 | 7,425.00 | 7,579.00 | 7,579.00 | 1.50% | 136,263 |
| Nov 3, 2025 | 7,672.00 | 7,735.00 | 7,467.00 | 7,467.00 | 7,467.00 | -2.67% | 268,083 |
| Nov 2, 2025 | 7,450.00 | 7,722.00 | 7,399.00 | 7,672.00 | 7,672.00 | 2.98% | 72,407 |
| Oct 30, 2025 | 7,624.00 | 7,666.00 | 7,397.00 | 7,450.00 | 7,450.00 | -2.28% | 122,253 |
| Oct 29, 2025 | 7,560.00 | 7,763.00 | 7,543.00 | 7,624.00 | 7,624.00 | 0.79% | 135,482 |
| Oct 28, 2025 | 7,667.00 | 7,707.00 | 7,384.00 | 7,564.00 | 7,564.00 | -1.34% | 109,325 |
| Oct 27, 2025 | 7,796.00 | 7,835.00 | 7,633.00 | 7,667.00 | 7,667.00 | -1.65% | 123,328 |
| Oct 26, 2025 | 7,580.00 | 7,796.00 | 7,567.00 | 7,796.00 | 7,796.00 | 2.85% | 79,091 |
| Oct 23, 2025 | 7,360.00 | 7,650.00 | 7,313.00 | 7,580.00 | 7,580.00 | 2.99% | 142,047 |
| Oct 22, 2025 | 7,356.00 | 7,465.00 | 7,277.00 | 7,360.00 | 7,360.00 | 0.05% | 168,726 |
| Oct 21, 2025 | 7,350.00 | 7,456.00 | 7,270.00 | 7,356.00 | 7,356.00 | 0.08% | 280,008 |
| Oct 20, 2025 | 7,425.00 | 7,634.00 | 7,272.00 | 7,350.00 | 7,350.00 | -1.01% | 132,004 |
| Oct 19, 2025 | 7,772.00 | 7,865.00 | 7,382.00 | 7,425.00 | 7,425.00 | -4.18% | 92,125 |
| Oct 16, 2025 | 7,773.00 | 8,094.00 | 7,700.00 | 7,749.00 | 7,749.00 | -0.30% | 243,986 |
| Oct 15, 2025 | 8,256.00 | 8,450.00 | 7,757.00 | 7,772.00 | 7,772.00 | -4.03% | 355,414 |
| Oct 12, 2025 | 7,793.00 | 8,099.00 | 7,751.00 | 8,098.00 | 8,098.00 | 3.91% | 92,467 |
| Oct 9, 2025 | 7,089.00 | 7,793.00 | 7,085.00 | 7,793.00 | 7,793.00 | 12.76% | 179,133 |
| Oct 8, 2025 | 6,867.00 | 6,988.00 | 6,696.00 | 6,911.00 | 6,911.00 | 0.99% | 69,107 |
| Oct 5, 2025 | 7,106.00 | 7,240.00 | 6,843.00 | 6,843.00 | 6,843.00 | -1.77% | 86,900 |
| Sep 30, 2025 | 6,405.00 | 6,998.00 | 6,405.00 | 6,966.00 | 6,966.00 | 9.30% | 176,381 |
| Sep 29, 2025 | 6,500.00 | 6,653.00 | 6,303.00 | 6,373.00 | 6,373.00 | -1.95% | 129,982 |
| Sep 28, 2025 | 6,174.00 | 6,537.00 | 6,174.00 | 6,500.00 | 6,500.00 | 5.28% | 58,659 |
| Sep 25, 2025 | 6,299.00 | 6,384.00 | 6,162.00 | 6,174.00 | 6,174.00 | -0.42% | 116,742 |
| Sep 21, 2025 | 6,348.00 | 6,348.00 | 6,184.00 | 6,200.00 | 6,200.00 | -2.33% | 54,388 |
| Sep 18, 2025 | 6,300.00 | 6,381.00 | 6,241.00 | 6,348.00 | 6,348.00 | 0.76% | 123,485 |
| Sep 17, 2025 | 6,354.00 | 6,426.00 | 6,278.00 | 6,300.00 | 6,300.00 | -0.85% | 218,541 |
| Sep 16, 2025 | 6,481.00 | 6,500.00 | 6,318.00 | 6,354.00 | 6,354.00 | -2.67% | 121,200 |
| Sep 15, 2025 | 6,694.00 | 6,784.00 | 6,494.00 | 6,528.00 | 6,528.00 | -2.48% | 65,712 |
| Sep 14, 2025 | 6,750.00 | 6,750.00 | 6,578.00 | 6,694.00 | 6,694.00 | -0.83% | 27,867 |