Ashtrom Group Ltd. (TLV:ASHG)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,942.00
-158.00 (-1.95%)
May 11, 2026, 1:54 PM IDT
Ashtrom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8,087.00 | 8,188.00 | 7,935.00 | 8,100.00 | 8,100.00 | -0.22% | 85,514 |
| May 7, 2026 | 8,060.00 | 8,175.00 | 7,961.00 | 8,118.00 | 8,118.00 | 0.74% | 284,520 |
| May 6, 2026 | 7,912.00 | 8,200.00 | 7,870.00 | 8,058.00 | 8,058.00 | 1.85% | 135,544 |
| May 5, 2026 | 7,459.00 | 7,912.00 | 7,459.00 | 7,912.00 | 7,912.00 | 6.07% | 104,174 |
| May 4, 2026 | 7,443.00 | 7,517.00 | 7,302.00 | 7,459.00 | 7,459.00 | 0.21% | 82,373 |
| May 1, 2026 | 7,297.00 | 7,481.00 | 7,297.00 | 7,443.00 | 7,443.00 | 2.13% | 41,851 |
| Apr 30, 2026 | 7,354.00 | 7,429.00 | 7,277.00 | 7,288.00 | 7,288.00 | -0.90% | 49,594 |
| Apr 29, 2026 | 7,278.00 | 7,400.00 | 7,247.00 | 7,354.00 | 7,354.00 | 1.04% | 42,192 |
| Apr 28, 2026 | 7,295.00 | 7,359.00 | 7,169.00 | 7,278.00 | 7,278.00 | -0.23% | 36,972 |
| Apr 27, 2026 | 7,236.00 | 7,378.00 | 7,140.00 | 7,295.00 | 7,295.00 | 0.82% | 57,156 |
| Apr 24, 2026 | 7,286.00 | 7,366.00 | 7,186.00 | 7,236.00 | 7,236.00 | -2.14% | 70,821 |
| Apr 23, 2026 | 7,201.00 | 7,497.00 | 7,020.00 | 7,394.00 | 7,394.00 | 1.86% | 87,376 |
| Apr 20, 2026 | 7,467.00 | 7,467.00 | 7,259.00 | 7,259.00 | 7,259.00 | -2.79% | 81,914 |
| Apr 17, 2026 | 7,329.00 | 7,476.00 | 7,275.00 | 7,467.00 | 7,467.00 | 2.29% | 92,480 |
| Apr 16, 2026 | 7,357.00 | 7,378.00 | 7,187.00 | 7,300.00 | 7,300.00 | -0.77% | 100,464 |
| Apr 15, 2026 | 7,274.00 | 7,407.00 | 7,206.00 | 7,357.00 | 7,357.00 | 1.64% | 103,903 |
| Apr 14, 2026 | 7,150.00 | 7,291.00 | 7,150.00 | 7,238.00 | 7,238.00 | 1.23% | 58,950 |
| Apr 13, 2026 | 7,324.00 | 7,324.00 | 7,141.00 | 7,150.00 | 7,150.00 | -2.38% | 69,721 |
| Apr 10, 2026 | 7,223.00 | 7,419.00 | 7,193.00 | 7,324.00 | 7,324.00 | 0.80% | 110,183 |
| Apr 9, 2026 | 7,094.00 | 7,305.00 | 7,040.00 | 7,266.00 | 7,266.00 | 2.42% | 182,749 |
| Apr 6, 2026 | 7,000.00 | 7,132.00 | 6,936.00 | 7,094.00 | 7,094.00 | -0.20% | 52,655 |
| Apr 3, 2026 | 6,851.00 | 7,108.00 | 6,851.00 | 7,108.00 | 7,018.34 | 3.75% | 45,628 |
| Mar 31, 2026 | 6,792.00 | 6,929.00 | 6,658.00 | 6,851.00 | 6,764.58 | 0.87% | 278,693 |
| Mar 30, 2026 | 6,672.00 | 6,792.00 | 6,589.00 | 6,792.00 | 6,706.32 | 1.33% | 279,875 |
| Mar 27, 2026 | 6,681.00 | 6,769.00 | 6,562.00 | 6,703.00 | 6,618.45 | -0.99% | 159,100 |
| Mar 26, 2026 | 6,681.00 | 6,777.00 | 6,570.00 | 6,770.00 | 6,684.60 | 1.35% | 378,628 |
| Mar 25, 2026 | 6,474.00 | 6,680.00 | 6,386.00 | 6,680.00 | 6,595.74 | 5.20% | 245,436 |
| Mar 24, 2026 | 6,444.00 | 6,471.00 | 6,226.00 | 6,350.00 | 6,269.90 | -1.46% | 332,222 |
| Mar 23, 2026 | 6,673.00 | 6,770.00 | 6,436.00 | 6,444.00 | 6,362.71 | -4.15% | 180,594 |
| Mar 20, 2026 | 6,711.00 | 6,839.00 | 6,645.00 | 6,723.00 | 6,638.19 | 0.76% | 60,062 |
| Mar 19, 2026 | 6,536.00 | 6,844.00 | 6,434.00 | 6,672.00 | 6,587.84 | 2.07% | 90,970 |
| Mar 18, 2026 | 6,465.00 | 6,636.00 | 6,465.00 | 6,537.00 | 6,454.54 | 0.51% | 76,797 |
| Mar 17, 2026 | 6,500.00 | 6,561.00 | 6,314.00 | 6,504.00 | 6,421.96 | 0.06% | 124,676 |
| Mar 16, 2026 | 6,671.00 | 6,698.00 | 6,500.00 | 6,500.00 | 6,418.01 | -2.56% | 87,835 |
| Mar 13, 2026 | 6,711.00 | 6,870.00 | 6,639.00 | 6,671.00 | 6,586.85 | -1.24% | 59,040 |
| Mar 12, 2026 | 6,920.00 | 6,920.00 | 6,693.00 | 6,755.00 | 6,669.79 | -1.43% | 125,334 |
| Mar 11, 2026 | 7,250.00 | 7,250.00 | 6,850.00 | 6,853.00 | 6,766.55 | -5.48% | 202,285 |
| Mar 10, 2026 | 7,276.00 | 7,398.00 | 7,147.00 | 7,250.00 | 7,158.55 | -0.58% | 203,192 |
| Mar 9, 2026 | 7,347.00 | 7,347.00 | 7,081.00 | 7,292.00 | 7,200.02 | -0.75% | 134,652 |
| Mar 6, 2026 | 7,300.00 | 7,394.00 | 7,171.00 | 7,347.00 | 7,254.32 | 1.34% | 84,586 |
| Mar 5, 2026 | 7,038.00 | 7,250.00 | 6,950.00 | 7,250.00 | 7,158.55 | 3.01% | 143,128 |
| Mar 4, 2026 | 7,006.00 | 7,106.00 | 6,878.00 | 7,038.00 | 6,949.22 | -0.55% | 187,692 |
| Mar 2, 2026 | 6,808.00 | 7,245.00 | 6,808.00 | 7,077.00 | 6,987.73 | 3.95% | 231,269 |
| Feb 27, 2026 | 6,808.00 | 6,931.00 | 6,505.00 | 6,808.00 | 6,722.12 | - | 146,656 |
| Feb 26, 2026 | 6,610.00 | 6,850.00 | 6,386.00 | 6,808.00 | 6,722.12 | 3.00% | 232,322 |
| Feb 25, 2026 | 6,830.00 | 6,893.00 | 6,501.00 | 6,610.00 | 6,526.62 | -3.22% | 145,544 |
| Feb 24, 2026 | 7,103.00 | 7,172.00 | 6,830.00 | 6,830.00 | 6,743.84 | -4.11% | 98,372 |
| Feb 23, 2026 | 7,237.00 | 7,237.00 | 7,081.00 | 7,123.00 | 7,033.15 | -1.58% | 80,626 |
| Feb 20, 2026 | 7,268.00 | 7,324.00 | 7,155.00 | 7,237.00 | 7,145.71 | 1.74% | 68,761 |
| Feb 19, 2026 | 7,246.00 | 7,246.00 | 7,042.00 | 7,113.00 | 7,023.27 | -0.79% | 91,353 |