Ashtrom Group Ltd. (TLV:ASHG)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,991.00
-88.00 (-1.24%)
Jan 29, 2026, 5:24 PM IDT
Ashtrom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 7,079.00 | 7,134.00 | 6,895.00 | 6,991.00 | - | -1.24% | 77,951 |
| Jan 28, 2026 | 7,364.00 | 7,409.00 | 7,079.00 | 7,079.00 | 7,079.00 | -3.49% | 106,153 |
| Jan 27, 2026 | 7,387.00 | 7,409.00 | 7,237.00 | 7,335.00 | 7,335.00 | -0.77% | 103,324 |
| Jan 26, 2026 | 7,557.00 | 7,666.00 | 7,382.00 | 7,392.00 | 7,392.00 | -2.18% | 61,632 |
| Jan 23, 2026 | 7,666.00 | 7,669.00 | 7,510.00 | 7,557.00 | 7,557.00 | -0.66% | 46,232 |
| Jan 22, 2026 | 7,472.00 | 7,693.00 | 7,424.00 | 7,607.00 | 7,607.00 | 1.81% | 80,911 |
| Jan 21, 2026 | 7,533.00 | 7,631.00 | 7,410.00 | 7,472.00 | 7,472.00 | -0.81% | 85,393 |
| Jan 20, 2026 | 7,777.00 | 7,777.00 | 7,521.00 | 7,533.00 | 7,533.00 | -3.42% | 87,103 |
| Jan 19, 2026 | 8,014.00 | 8,030.00 | 7,790.00 | 7,800.00 | 7,800.00 | -2.67% | 100,041 |
| Jan 16, 2026 | 7,882.00 | 8,120.00 | 7,882.00 | 8,014.00 | 8,014.00 | 1.67% | 65,712 |
| Jan 15, 2026 | 7,801.00 | 7,914.00 | 7,644.00 | 7,882.00 | 7,882.00 | 1.04% | 104,752 |
| Jan 14, 2026 | 7,817.00 | 7,943.00 | 7,740.00 | 7,801.00 | 7,801.00 | -0.20% | 137,392 |
| Jan 13, 2026 | 7,866.00 | 7,898.00 | 7,693.00 | 7,817.00 | 7,817.00 | -1.04% | 106,158 |
| Jan 12, 2026 | 7,800.00 | 7,949.00 | 7,665.00 | 7,899.00 | 7,899.00 | -0.01% | 102,986 |
| Jan 9, 2026 | 7,764.00 | 7,900.00 | 7,730.00 | 7,900.00 | 7,900.00 | 1.75% | 79,362 |
| Jan 8, 2026 | 8,050.00 | 8,050.00 | 7,759.00 | 7,764.00 | 7,764.00 | -3.55% | 115,490 |
| Jan 7, 2026 | 8,090.00 | 8,173.00 | 8,000.00 | 8,050.00 | 8,050.00 | -0.49% | 142,658 |
| Jan 6, 2026 | 7,750.00 | 8,090.00 | 7,675.00 | 8,090.00 | 8,090.00 | 4.39% | 146,812 |
| Jan 5, 2026 | 7,300.00 | 7,788.00 | 7,300.00 | 7,750.00 | 7,750.00 | 6.60% | 152,468 |
| Jan 1, 2026 | 7,017.00 | 7,270.00 | 7,017.00 | 7,270.00 | 7,270.00 | 3.64% | 163,118 |
| Dec 31, 2025 | 7,024.00 | 7,089.00 | 6,820.00 | 7,015.00 | 7,015.00 | -0.13% | 149,541 |
| Dec 30, 2025 | 6,998.00 | 7,100.00 | 6,919.00 | 7,024.00 | 7,024.00 | 0.30% | 138,020 |
| Dec 29, 2025 | 7,081.00 | 7,081.00 | 6,818.00 | 7,003.00 | 7,003.00 | -1.10% | 165,262 |
| Dec 28, 2025 | 7,000.00 | 7,119.00 | 6,944.00 | 7,081.00 | 7,081.00 | 1.16% | 56,561 |
| Dec 25, 2025 | 7,238.00 | 7,238.00 | 6,913.00 | 7,000.00 | 7,000.00 | -3.29% | 84,734 |
| Dec 24, 2025 | 7,055.00 | 7,238.00 | 7,053.00 | 7,238.00 | 7,238.00 | 2.59% | 93,295 |
| Dec 23, 2025 | 7,071.00 | 7,150.00 | 6,997.00 | 7,055.00 | 7,055.00 | -0.11% | 82,749 |
| Dec 22, 2025 | 7,200.00 | 7,245.00 | 7,039.00 | 7,063.00 | 7,063.00 | -2.74% | 115,208 |
| Dec 21, 2025 | 7,277.00 | 7,337.00 | 7,174.00 | 7,262.00 | 7,262.00 | -0.21% | 46,408 |
| Dec 18, 2025 | 7,128.00 | 7,390.00 | 7,128.00 | 7,277.00 | 7,277.00 | 1.61% | 156,361 |
| Dec 17, 2025 | 7,160.00 | 7,390.00 | 7,115.00 | 7,162.00 | 7,162.00 | 0.03% | 185,189 |
| Dec 16, 2025 | 7,051.00 | 7,240.00 | 7,051.00 | 7,160.00 | 7,160.00 | 1.55% | 143,957 |
| Dec 15, 2025 | 7,221.00 | 7,221.00 | 6,993.00 | 7,051.00 | 7,051.00 | -1.09% | 74,854 |
| Dec 14, 2025 | 7,215.00 | 7,249.00 | 7,105.00 | 7,129.00 | 7,129.00 | -1.19% | 23,762 |
| Dec 11, 2025 | 7,002.00 | 7,268.00 | 6,959.00 | 7,215.00 | 7,215.00 | 2.92% | 191,485 |
| Dec 10, 2025 | 7,175.00 | 7,175.00 | 7,010.00 | 7,010.00 | 7,010.00 | -2.30% | 79,415 |
| Dec 9, 2025 | 7,081.00 | 7,189.00 | 7,072.00 | 7,175.00 | 7,175.00 | 0.90% | 90,896 |
| Dec 8, 2025 | 7,051.00 | 7,162.00 | 6,951.00 | 7,111.00 | 7,111.00 | 0.40% | 80,409 |
| Dec 7, 2025 | 7,080.00 | 7,148.00 | 6,953.00 | 7,083.00 | 7,083.00 | -0.20% | 49,230 |
| Dec 4, 2025 | 7,262.00 | 7,308.00 | 6,964.00 | 7,097.00 | 7,097.00 | -2.18% | 112,635 |
| 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 |