Ashtrom Group Ltd. (TLV:ASHG)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,194.00
+90.00 (1.76%)
Nov 6, 2026, 1:44 PM IST
Ashtrom Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5,104.00 | 5,287.00 | 5,102.00 | 5,194.00 | 5,194.00 | 1.76% | 74,856 |
| Nov 5, 2026 | 5,137.00 | 5,269.00 | 5,100.00 | 5,104.00 | 5,104.00 | -1.47% | 415,788 |
| Nov 4, 2026 | 5,267.00 | 5,397.00 | 5,137.00 | 5,180.00 | 5,180.00 | -1.24% | 80,593 |
| Nov 3, 2026 | 5,331.00 | 5,331.00 | 5,134.00 | 5,245.00 | 5,245.00 | -1.61% | 95,348 |
| Nov 2, 2026 | 5,194.00 | 5,331.00 | 5,131.00 | 5,331.00 | 5,331.00 | 3.31% | 223,265 |
| Oct 30, 2026 | 5,267.00 | 5,306.00 | 5,123.00 | 5,160.00 | 5,160.00 | -2.03% | 80,539 |
| Oct 29, 2026 | 5,383.00 | 5,454.00 | 5,229.00 | 5,267.00 | 5,267.00 | -2.17% | 90,319 |
| Oct 28, 2026 | 6,041.00 | 6,041.00 | 5,384.00 | 5,384.00 | 5,384.00 | -11.01% | 216,641 |
| Oct 26, 2026 | 5,876.00 | 6,130.00 | 5,840.00 | 6,050.00 | 6,050.00 | 2.96% | 142,065 |
| Oct 23, 2026 | 5,883.00 | 5,952.00 | 5,801.00 | 5,876.00 | 5,876.00 | 0.26% | 73,727 |
| Oct 22, 2026 | 5,803.00 | 5,984.00 | 5,797.00 | 5,861.00 | 5,861.00 | -0.15% | 102,986 |
| Oct 21, 2026 | 5,700.00 | 5,892.00 | 5,694.00 | 5,870.00 | 5,870.00 | 2.98% | 154,002 |
| Oct 20, 2026 | 5,663.00 | 5,762.00 | 5,581.00 | 5,700.00 | 5,700.00 | 0.65% | 82,167 |
| Oct 19, 2026 | 5,722.00 | 5,753.00 | 5,613.00 | 5,663.00 | 5,663.00 | -1.03% | 100,142 |
| Oct 16, 2026 | 5,606.00 | 5,722.00 | 5,606.00 | 5,722.00 | 5,722.00 | 3.25% | 54,882 |
| Oct 15, 2026 | 5,376.00 | 5,588.00 | 5,376.00 | 5,542.00 | 5,542.00 | 3.09% | 125,599 |
| Oct 14, 2026 | 5,333.00 | 5,510.00 | 5,332.00 | 5,376.00 | 5,376.00 | 0.81% | 163,469 |
| Oct 13, 2026 | 5,211.00 | 5,395.00 | 5,198.00 | 5,333.00 | 5,333.00 | 2.34% | 108,266 |
| Oct 12, 2026 | 5,186.00 | 5,319.00 | 5,110.00 | 5,211.00 | 5,211.00 | 0.48% | 223,911 |
| Oct 9, 2026 | 5,150.00 | 5,292.00 | 5,150.00 | 5,186.00 | 5,186.00 | 0.70% | 59,455 |
| Oct 8, 2026 | 5,211.00 | 5,333.00 | 5,147.00 | 5,150.00 | 5,150.00 | -1.17% | 162,353 |
| Oct 7, 2026 | 5,273.00 | 5,385.00 | 5,202.00 | 5,211.00 | 5,211.00 | -1.49% | 262,634 |
| Oct 6, 2026 | 5,313.00 | 5,393.00 | 5,212.00 | 5,290.00 | 5,290.00 | -0.43% | 188,893 |
| Oct 5, 2026 | 5,521.00 | 5,531.00 | 5,244.00 | 5,313.00 | 5,313.00 | -3.77% | 123,168 |
| Oct 1, 2026 | 5,510.00 | 5,556.00 | 5,493.00 | 5,521.00 | 5,521.00 | 0.20% | 52,057 |
| Sep 30, 2026 | 5,524.00 | 5,576.00 | 5,501.00 | 5,510.00 | 5,510.00 | - | 147,010 |
| Sep 29, 2026 | 5,510.00 | 5,663.00 | 5,510.00 | 5,510.00 | 5,510.00 | - | 137,831 |
| Sep 28, 2026 | 5,576.00 | 5,592.00 | 5,500.00 | 5,510.00 | 5,510.00 | -1.18% | 114,113 |
| Sep 24, 2026 | 5,639.00 | 5,681.00 | 5,530.00 | 5,576.00 | 5,576.00 | -1.74% | 125,279 |
| Sep 23, 2026 | 5,694.00 | 5,762.00 | 5,627.00 | 5,675.00 | 5,675.00 | -0.33% | 65,317 |
| Sep 22, 2026 | 5,697.00 | 5,838.00 | 5,642.00 | 5,694.00 | 5,694.00 | -0.05% | 72,120 |
| Sep 17, 2026 | 5,783.00 | 5,869.00 | 5,685.00 | 5,697.00 | 5,697.00 | -1.49% | 100,478 |
| Sep 16, 2026 | 5,772.00 | 5,883.00 | 5,772.00 | 5,783.00 | 5,783.00 | 0.19% | 92,213 |
| Sep 15, 2026 | 5,750.00 | 5,804.00 | 5,656.00 | 5,772.00 | 5,772.00 | 0.38% | 128,627 |
| Sep 14, 2026 | 5,752.00 | 5,852.00 | 5,696.00 | 5,750.00 | 5,750.00 | -0.66% | 53,019 |
| Sep 10, 2026 | 5,976.00 | 5,976.00 | 5,737.00 | 5,788.00 | 5,788.00 | -1.60% | 79,254 |
| Sep 9, 2026 | 5,964.00 | 6,028.00 | 5,872.00 | 5,882.00 | 5,882.00 | -1.37% | 62,543 |
| 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 |