Ashtrom Group Ltd. (TLV:ASHG)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,818.00
-3.00 (-0.04%)
Aug 28, 2025, 5:24 PM IDT
Ashtrom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 7,704.00 | 7,770.00 | 7,522.00 | 7,760.00 | 7,760.00 | 0.73% | 149,900 |
| Jul 9, 2025 | 7,480.00 | 7,704.00 | 7,449.00 | 7,704.00 | 7,704.00 | 2.99% | 145,676 |
| Jul 8, 2025 | 7,618.00 | 7,618.00 | 7,353.00 | 7,480.00 | 7,480.00 | -1.41% | 170,569 |
| Jul 7, 2025 | 7,800.00 | 7,800.00 | 7,458.00 | 7,587.00 | 7,587.00 | -2.73% | 194,888 |
| Jul 6, 2025 | 7,800.00 | 7,800.00 | 7,705.00 | 7,800.00 | 7,800.00 | - | 58,340 |
| Jul 3, 2025 | 7,767.00 | 7,947.00 | 7,696.00 | 7,800.00 | 7,800.00 | 0.42% | 266,278 |
| Jul 2, 2025 | 7,681.00 | 7,820.00 | 7,579.00 | 7,767.00 | 7,767.00 | 1.19% | 211,120 |
| Jul 1, 2025 | 7,670.00 | 7,747.00 | 7,545.00 | 7,676.00 | 7,676.00 | 0.08% | 259,163 |
| Jun 30, 2025 | 7,540.00 | 7,670.00 | 7,523.00 | 7,670.00 | 7,670.00 | 1.12% | 228,016 |
| Jun 29, 2025 | 7,196.00 | 7,585.00 | 7,105.00 | 7,585.00 | 7,585.00 | 5.41% | 126,451 |
| Jun 26, 2025 | 7,140.00 | 7,241.00 | 7,066.00 | 7,196.00 | 7,196.00 | -0.06% | 109,979 |
| Jun 25, 2025 | 7,180.00 | 7,200.00 | 7,086.00 | 7,200.00 | 7,200.00 | 0.56% | 192,135 |
| Jun 24, 2025 | 6,933.00 | 7,167.00 | 6,932.00 | 7,160.00 | 7,160.00 | 5.82% | 273,784 |
| Jun 23, 2025 | 6,724.00 | 6,781.00 | 6,651.00 | 6,766.00 | 6,766.00 | -0.79% | 140,479 |
| Jun 22, 2025 | 6,600.00 | 6,997.00 | 6,600.00 | 6,820.00 | 6,820.00 | 3.57% | 193,800 |
| Jun 19, 2025 | 6,455.00 | 6,610.00 | 6,420.00 | 6,585.00 | 6,585.00 | 2.01% | 171,209 |