Ashtrom Group Ltd. (TLV:ASHG)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,206.00
+6.00 (0.10%)
Sep 25, 2025, 4:45 PM IDT
Ashtrom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 6,850.00 | 6,900.00 | 6,670.00 | 6,750.00 | 6,750.00 | -1.46% | 136,450 |
| Sep 10, 2025 | 7,000.00 | 7,000.00 | 6,776.00 | 6,850.00 | 6,850.00 | -2.14% | 71,419 |
| Sep 9, 2025 | 6,850.00 | 7,027.00 | 6,803.00 | 7,000.00 | 7,000.00 | 2.19% | 154,232 |
| Sep 8, 2025 | 6,936.00 | 7,071.00 | 6,802.00 | 6,850.00 | 6,850.00 | -1.24% | 60,020 |
| Sep 7, 2025 | 6,753.00 | 6,936.00 | 6,685.00 | 6,936.00 | 6,936.00 | 4.25% | 25,517 |
| Sep 4, 2025 | 6,490.00 | 6,720.00 | 6,488.00 | 6,653.00 | 6,653.00 | 2.51% | 40,222 |
| Sep 3, 2025 | 6,574.00 | 6,685.00 | 6,440.00 | 6,490.00 | 6,490.00 | -1.28% | 199,244 |
| Sep 2, 2025 | 6,631.00 | 6,670.00 | 6,540.00 | 6,574.00 | 6,574.00 | -1.35% | 111,733 |
| Sep 1, 2025 | 6,800.00 | 6,800.00 | 6,598.00 | 6,664.00 | 6,664.00 | -2.00% | 238,467 |
| Aug 31, 2025 | 6,791.00 | 6,891.00 | 6,731.00 | 6,800.00 | 6,800.00 | -0.26% | 38,256 |
| Aug 28, 2025 | 6,800.00 | 6,888.00 | 6,755.00 | 6,818.00 | 6,818.00 | -0.04% | 125,615 |
| Aug 27, 2025 | 6,858.00 | 6,993.00 | 6,758.00 | 6,821.00 | 6,821.00 | -0.54% | 232,725 |
| Aug 26, 2025 | 6,752.00 | 6,894.00 | 6,735.00 | 6,858.00 | 6,858.00 | -0.80% | 88,456 |
| Aug 25, 2025 | 6,935.00 | 6,958.00 | 6,670.00 | 6,913.00 | 6,913.00 | -0.32% | 72,528 |
| Aug 24, 2025 | 6,637.00 | 6,950.00 | 6,637.00 | 6,935.00 | 6,935.00 | 5.01% | 54,685 |
| Aug 21, 2025 | 6,715.00 | 6,730.00 | 6,521.00 | 6,604.00 | 6,604.00 | -1.65% | 69,905 |
| Aug 20, 2025 | 6,800.00 | 6,816.00 | 6,678.00 | 6,715.00 | 6,715.00 | -1.25% | 50,860 |
| Aug 19, 2025 | 6,779.00 | 6,980.00 | 6,777.00 | 6,800.00 | 6,800.00 | 0.80% | 96,412 |
| Aug 18, 2025 | 6,700.00 | 6,846.00 | 6,610.00 | 6,746.00 | 6,746.00 | 0.73% | 59,189 |
| Aug 17, 2025 | 6,553.00 | 6,726.00 | 6,553.00 | 6,697.00 | 6,697.00 | 0.40% | 36,881 |
| Aug 14, 2025 | 6,525.00 | 6,729.00 | 6,503.00 | 6,670.00 | 6,670.00 | 2.22% | 111,075 |
| Aug 13, 2025 | 6,469.00 | 6,612.00 | 6,397.00 | 6,525.00 | 6,525.00 | 1.86% | 207,173 |
| Aug 12, 2025 | 6,589.00 | 6,605.00 | 6,361.00 | 6,406.00 | 6,406.00 | -2.78% | 88,699 |
| Aug 11, 2025 | 6,725.00 | 6,725.00 | 6,519.00 | 6,589.00 | 6,589.00 | -1.70% | 82,284 |
| Aug 10, 2025 | 6,621.00 | 6,760.00 | 6,620.00 | 6,703.00 | 6,703.00 | 1.53% | 48,050 |
| Aug 7, 2025 | 6,630.00 | 6,738.00 | 6,551.00 | 6,602.00 | 6,602.00 | -0.42% | 1,065,822 |
| Aug 6, 2025 | 6,588.00 | 6,749.00 | 6,588.00 | 6,630.00 | 6,630.00 | 0.15% | 152,613 |
| Aug 5, 2025 | 6,995.00 | 7,128.00 | 6,550.00 | 6,620.00 | 6,620.00 | -5.44% | 234,290 |
| Aug 4, 2025 | 7,080.00 | 7,112.00 | 6,846.00 | 7,001.00 | 7,001.00 | -1.51% | 127,736 |
| Jul 31, 2025 | 7,124.00 | 7,176.00 | 7,020.00 | 7,108.00 | 7,108.00 | -0.22% | 117,719 |
| Jul 30, 2025 | 7,251.00 | 7,305.00 | 7,066.00 | 7,124.00 | 7,124.00 | -2.38% | 79,683 |
| Jul 29, 2025 | 7,287.00 | 7,385.00 | 7,233.00 | 7,298.00 | 7,298.00 | -0.84% | 74,848 |
| Jul 28, 2025 | 7,225.00 | 7,435.00 | 7,224.00 | 7,360.00 | 7,360.00 | 1.94% | 106,435 |
| Jul 27, 2025 | 7,350.00 | 7,504.00 | 7,220.00 | 7,220.00 | 7,220.00 | -3.73% | 74,105 |
| Jul 24, 2025 | 7,699.00 | 7,752.00 | 7,434.00 | 7,500.00 | 7,500.00 | -1.78% | 131,361 |
| Jul 23, 2025 | 7,549.00 | 7,761.00 | 7,549.00 | 7,636.00 | 7,636.00 | 1.15% | 160,415 |
| Jul 22, 2025 | 7,665.00 | 7,736.00 | 7,515.00 | 7,549.00 | 7,549.00 | -1.51% | 122,263 |
| Jul 21, 2025 | 7,584.00 | 7,806.00 | 7,584.00 | 7,665.00 | 7,665.00 | -0.75% | 98,859 |
| Jul 20, 2025 | 7,670.00 | 7,739.00 | 7,576.00 | 7,723.00 | 7,723.00 | 0.69% | 37,212 |
| Jul 17, 2025 | 7,553.00 | 7,698.00 | 7,553.00 | 7,670.00 | 7,670.00 | 1.59% | 87,433 |
| Jul 16, 2025 | 7,519.00 | 7,680.00 | 7,420.00 | 7,550.00 | 7,550.00 | 0.47% | 113,432 |
| Jul 15, 2025 | 7,453.00 | 7,618.00 | 7,400.00 | 7,515.00 | 7,515.00 | 0.83% | 167,639 |
| Jul 14, 2025 | 7,361.00 | 7,487.00 | 7,280.00 | 7,453.00 | 7,453.00 | -0.19% | 164,290 |
| Jul 13, 2025 | 7,640.00 | 7,640.00 | 7,458.00 | 7,467.00 | 7,467.00 | -3.78% | 58,202 |