Ashtrom Group Ltd. (TLV:ASHG)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,964.00
-239.00 (-3.85%)
Sep 8, 2026, 5:27 PM IDT
Ashtrom Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6,203.00 | 6,203.00 | 5,955.00 | 5,964.00 | 5,964.00 | -3.85% | 66,370 |
| Sep 7, 2026 | 6,220.00 | 6,230.00 | 6,078.00 | 6,203.00 | 6,203.00 | 0.50% | 68,878 |
| Sep 4, 2026 | 6,211.00 | 6,282.00 | 6,151.00 | 6,172.00 | 6,172.00 | -0.63% | 45,592 |
| Sep 3, 2026 | 6,002.00 | 6,245.00 | 6,002.00 | 6,211.00 | 6,211.00 | 1.44% | 76,581 |
| Sep 2, 2026 | 6,001.00 | 6,200.00 | 5,970.00 | 6,123.00 | 6,123.00 | 1.27% | 122,913 |
| Sep 1, 2026 | 5,504.00 | 6,065.00 | 5,504.00 | 6,046.00 | 6,046.00 | 7.75% | 269,191 |
| Aug 31, 2026 | 5,535.00 | 5,681.00 | 5,415.00 | 5,611.00 | 5,611.00 | 0.74% | 93,625 |
| Aug 28, 2026 | 5,676.00 | 5,733.00 | 5,528.00 | 5,570.00 | 5,570.00 | -2.52% | 87,803 |
| Aug 27, 2026 | 5,458.00 | 5,719.00 | 5,400.00 | 5,714.00 | 5,714.00 | 4.69% | 123,005 |
| Aug 26, 2026 | 5,511.00 | 5,562.00 | 5,080.00 | 5,458.00 | 5,458.00 | -2.17% | 363,218 |
| Aug 25, 2026 | 5,500.00 | 5,609.00 | 5,497.00 | 5,579.00 | 5,579.00 | 1.44% | 62,653 |
| Aug 24, 2026 | 5,569.00 | 5,621.00 | 5,472.00 | 5,500.00 | 5,500.00 | -1.24% | 57,969 |
| Aug 21, 2026 | 5,484.00 | 5,592.00 | 5,468.00 | 5,569.00 | 5,569.00 | 1.55% | 61,677 |
| Aug 20, 2026 | 5,486.00 | 5,602.00 | 5,451.00 | 5,484.00 | 5,484.00 | -0.04% | 94,131 |
| Aug 19, 2026 | 5,452.00 | 5,622.00 | 5,403.00 | 5,486.00 | 5,486.00 | - | 98,712 |
| Aug 18, 2026 | 5,401.00 | 5,511.00 | 5,327.00 | 5,486.00 | 5,486.00 | 0.86% | 139,873 |
| Aug 17, 2026 | 5,586.00 | 5,612.00 | 5,405.00 | 5,439.00 | 5,439.00 | -2.63% | 113,097 |
| Aug 14, 2026 | 5,597.00 | 5,621.00 | 5,513.00 | 5,586.00 | 5,586.00 | -0.20% | 42,225 |
| Aug 13, 2026 | 5,405.00 | 5,648.00 | 5,388.00 | 5,597.00 | 5,597.00 | 2.10% | 78,944 |
| Aug 12, 2026 | 5,629.00 | 5,700.00 | 5,451.00 | 5,482.00 | 5,482.00 | -3.49% | 694,414 |
| Aug 11, 2026 | 5,655.00 | 5,726.00 | 5,560.00 | 5,680.00 | 5,680.00 | 0.66% | 71,592 |
| Aug 10, 2026 | 6,030.00 | 6,068.00 | 5,643.00 | 5,643.00 | 5,643.00 | -6.50% | 110,933 |
| Aug 7, 2026 | 6,060.00 | 6,125.00 | 5,961.00 | 6,035.00 | 6,035.00 | -0.41% | 70,430 |
| Aug 6, 2026 | 5,989.00 | 6,247.00 | 5,944.00 | 6,060.00 | 6,060.00 | 0.18% | 994,432 |
| Aug 5, 2026 | 6,109.00 | 6,171.00 | 5,945.00 | 6,049.00 | 6,049.00 | -1.24% | 170,378 |
| Aug 4, 2026 | 6,203.00 | 6,249.00 | 6,049.00 | 6,125.00 | 6,125.00 | -1.26% | 507,131 |
| Aug 3, 2026 | 6,272.00 | 6,300.00 | 6,128.00 | 6,203.00 | 6,203.00 | -1.10% | 146,274 |
| Jul 31, 2026 | 6,197.00 | 6,349.00 | 6,195.00 | 6,272.00 | 6,272.00 | 1.49% | 43,827 |
| Jul 30, 2026 | 6,219.00 | 6,242.00 | 6,113.00 | 6,180.00 | 6,180.00 | -0.95% | 79,511 |
| Jul 29, 2026 | 6,279.00 | 6,363.00 | 6,185.00 | 6,239.00 | 6,239.00 | -0.80% | 99,106 |
| Jul 28, 2026 | 6,315.00 | 6,469.00 | 6,248.00 | 6,289.00 | 6,289.00 | -0.36% | 89,160 |
| Jul 27, 2026 | 6,500.00 | 6,591.00 | 6,312.00 | 6,312.00 | 6,312.00 | -2.12% | 69,500 |
| Jul 24, 2026 | 6,332.00 | 6,495.00 | 6,332.00 | 6,449.00 | 6,449.00 | 0.62% | 147,124 |
| Jul 22, 2026 | 6,524.00 | 6,577.00 | 6,401.00 | 6,409.00 | 6,409.00 | -1.40% | 95,583 |
| Jul 21, 2026 | 6,450.00 | 6,565.00 | 6,406.00 | 6,500.00 | 6,500.00 | 0.78% | 102,783 |
| Jul 20, 2026 | 6,558.00 | 6,619.00 | 6,402.00 | 6,450.00 | 6,450.00 | -1.65% | 72,872 |
| Jul 17, 2026 | 6,516.00 | 6,578.00 | 6,480.00 | 6,558.00 | 6,558.00 | - | 39,347 |
| Jul 16, 2026 | 6,611.00 | 6,659.00 | 6,498.00 | 6,558.00 | 6,558.00 | -0.26% | 78,960 |
| Jul 15, 2026 | 6,481.00 | 6,614.00 | 6,444.00 | 6,575.00 | 6,575.00 | 1.28% | 117,150 |
| Jul 14, 2026 | 6,404.00 | 6,532.00 | 6,404.00 | 6,492.00 | 6,492.00 | 0.62% | 65,131 |
| Jul 13, 2026 | 6,406.00 | 6,545.00 | 6,383.00 | 6,452.00 | 6,452.00 | -0.02% | 71,427 |
| Jul 10, 2026 | 6,545.00 | 6,561.00 | 6,437.00 | 6,453.00 | 6,453.00 | -0.92% | 47,297 |
| Jul 9, 2026 | 6,509.00 | 6,580.00 | 6,454.00 | 6,513.00 | 6,513.00 | -0.49% | 112,569 |
| Jul 8, 2026 | 6,574.00 | 6,694.00 | 6,425.00 | 6,545.00 | 6,545.00 | -0.44% | 129,190 |
| Jul 7, 2026 | 6,802.00 | 6,802.00 | 6,451.00 | 6,574.00 | 6,574.00 | -3.35% | 96,028 |
| Jul 6, 2026 | 6,644.00 | 6,872.00 | 6,594.00 | 6,802.00 | 6,802.00 | 3.64% | 120,990 |
| Jul 3, 2026 | 6,382.00 | 6,632.00 | 6,345.00 | 6,563.00 | 6,563.00 | 2.84% | 33,619 |
| Jul 2, 2026 | 6,438.00 | 6,525.00 | 6,352.00 | 6,382.00 | 6,382.00 | -0.87% | 75,149 |
| Jul 1, 2026 | 6,366.00 | 6,493.00 | 6,261.00 | 6,438.00 | 6,438.00 | 3.14% | 102,081 |
| Jun 30, 2026 | 6,633.00 | 6,657.00 | 6,200.00 | 6,242.00 | 6,242.00 | -2.98% | 125,075 |