Ashtrom Group Ltd. (TLV:ASHG)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,299.00
+27.00 (0.37%)
May 29, 2026, 1:44 PM IDT
Ashtrom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7,285.00 | 7,320.00 | 7,143.00 | 7,299.00 | 7,299.00 | 0.37% | 355,931 |
| May 28, 2026 | 7,307.00 | 7,534.00 | 7,180.00 | 7,272.00 | 7,272.00 | -3.48% | 478,854 |
| May 27, 2026 | 7,391.00 | 7,700.00 | 7,360.00 | 7,534.00 | 7,534.00 | 0.16% | 78,109 |
| May 26, 2026 | 7,620.00 | 7,620.00 | 7,339.00 | 7,522.00 | 7,522.00 | -1.29% | 63,142 |
| May 25, 2026 | 7,300.00 | 7,740.00 | 7,300.00 | 7,620.00 | 7,620.00 | 7.40% | 202,270 |
| May 20, 2026 | 7,121.00 | 7,195.00 | 6,970.00 | 7,095.00 | 7,095.00 | -0.37% | 63,691 |
| May 19, 2026 | 6,921.00 | 7,251.00 | 6,921.00 | 7,121.00 | 7,121.00 | 0.68% | 70,852 |
| May 18, 2026 | 7,118.00 | 7,154.00 | 6,914.00 | 7,073.00 | 7,073.00 | -1.13% | 84,750 |
| May 15, 2026 | 7,300.00 | 7,300.00 | 7,063.00 | 7,154.00 | 7,154.00 | -2.85% | 44,364 |
| May 14, 2026 | 7,411.00 | 7,497.00 | 7,226.00 | 7,364.00 | 7,364.00 | -0.63% | 63,786 |
| May 13, 2026 | 7,680.00 | 7,741.00 | 7,338.00 | 7,411.00 | 7,411.00 | -3.50% | 75,396 |
| May 12, 2026 | 7,770.00 | 7,811.00 | 7,535.00 | 7,680.00 | 7,680.00 | -1.16% | 66,126 |
| May 11, 2026 | 8,076.00 | 8,123.00 | 7,770.00 | 7,770.00 | 7,770.00 | -4.07% | 97,147 |
| 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 | 1.08% | 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 |