Ashot Ashkelon Industries Ltd. (TLV:ASHO)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,487.00
-427.00 (-4.31%)
May 29, 2026, 1:44 PM IDT
Ashot Ashkelon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9,914.00 | 10,060.00 | 9,487.00 | 9,487.00 | 9,487.00 | -4.31% | 126,733 |
| May 28, 2026 | 9,283.00 | 9,945.00 | 9,258.00 | 9,914.00 | 9,914.00 | 7.97% | 91,824 |
| May 27, 2026 | 8,950.00 | 9,354.00 | 8,890.00 | 9,182.00 | 9,182.00 | 2.59% | 54,542 |
| May 26, 2026 | 8,400.00 | 9,138.00 | 8,365.00 | 8,950.00 | 8,950.00 | 6.55% | 178,482 |
| May 25, 2026 | 8,865.00 | 8,938.00 | 8,051.00 | 8,400.00 | 8,400.00 | -5.19% | 68,754 |
| May 20, 2026 | 8,412.00 | 8,860.00 | 8,412.00 | 8,860.00 | 8,860.00 | 5.33% | 66,524 |
| May 19, 2026 | 8,450.00 | 8,655.00 | 8,412.00 | 8,412.00 | 8,412.00 | -1.69% | 17,934 |
| May 18, 2026 | 8,813.00 | 8,813.00 | 8,483.00 | 8,557.00 | 8,557.00 | -2.90% | 76,047 |
| May 15, 2026 | 8,950.00 | 9,101.00 | 8,688.00 | 8,813.00 | 8,813.00 | -1.53% | 23,418 |
| May 14, 2026 | 8,575.00 | 9,008.00 | 8,400.00 | 8,950.00 | 8,950.00 | 3.97% | 39,195 |
| May 13, 2026 | 8,885.00 | 8,986.00 | 8,608.00 | 8,608.00 | 8,608.00 | -3.12% | 47,307 |
| May 12, 2026 | 8,853.00 | 9,041.00 | 8,680.00 | 8,885.00 | 8,885.00 | 0.36% | 40,156 |
| May 11, 2026 | 9,230.00 | 9,230.00 | 8,520.00 | 8,853.00 | 8,853.00 | -4.08% | 69,306 |
| May 8, 2026 | 9,250.00 | 9,468.00 | 8,936.00 | 9,230.00 | 9,230.00 | -0.22% | 45,597 |
| May 7, 2026 | 9,170.00 | 9,250.00 | 8,850.00 | 9,250.00 | 9,250.00 | 0.87% | 272,052 |
| May 6, 2026 | 9,420.00 | 9,420.00 | 9,033.00 | 9,170.00 | 9,170.00 | -2.65% | 43,599 |
| May 5, 2026 | 9,641.00 | 9,674.00 | 9,352.00 | 9,420.00 | 9,420.00 | -2.29% | 25,088 |
| May 4, 2026 | 9,715.00 | 9,959.00 | 9,400.00 | 9,641.00 | 9,641.00 | -0.76% | 35,888 |
| May 1, 2026 | 9,464.00 | 9,731.00 | 9,388.00 | 9,715.00 | 9,715.00 | 2.65% | 12,973 |
| Apr 30, 2026 | 9,869.00 | 9,869.00 | 9,420.00 | 9,464.00 | 9,464.00 | -4.10% | 36,543 |
| Apr 29, 2026 | 9,521.00 | 9,869.00 | 9,230.00 | 9,869.00 | 9,869.00 | 3.66% | 16,085 |
| Apr 28, 2026 | 9,480.00 | 9,711.00 | 9,226.00 | 9,521.00 | 9,521.00 | 0.43% | 20,521 |
| Apr 27, 2026 | 9,924.00 | 10,000.00 | 9,416.00 | 9,480.00 | 9,480.00 | -4.47% | 42,661 |
| Apr 24, 2026 | 9,864.00 | 10,230.00 | 9,761.00 | 9,924.00 | 9,924.00 | 0.61% | 46,305 |
| Apr 23, 2026 | 10,020.00 | 10,020.00 | 9,659.00 | 9,864.00 | 9,864.00 | -1.56% | 33,925 |
| Apr 20, 2026 | 9,971.00 | 10,020.00 | 9,660.00 | 10,020.00 | 10,020.00 | -0.40% | 65,037 |
| Apr 17, 2026 | 10,020.00 | 10,170.00 | 9,914.00 | 10,060.00 | 10,060.00 | 0.40% | 20,085 |
| Apr 16, 2026 | 9,902.00 | 10,060.00 | 9,600.00 | 10,020.00 | 10,020.00 | 1.19% | 66,286 |
| Apr 15, 2026 | 10,110.00 | 10,330.00 | 9,891.00 | 9,902.00 | 9,902.00 | -2.54% | 25,959 |
| Apr 14, 2026 | 9,901.00 | 10,270.00 | 9,900.00 | 10,160.00 | 10,160.00 | 2.62% | 72,426 |
| Apr 13, 2026 | 10,260.00 | 10,450.00 | 9,654.00 | 9,901.00 | 9,901.00 | -3.59% | 450,204 |
| Apr 10, 2026 | 10,810.00 | 11,070.00 | 10,250.00 | 10,270.00 | 10,270.00 | -5.00% | 64,366 |
| Apr 9, 2026 | 10,900.00 | 11,100.00 | 10,680.00 | 10,810.00 | 10,810.00 | -0.83% | 78,957 |
| Apr 6, 2026 | 10,700.00 | 10,900.00 | 10,450.00 | 10,900.00 | 10,900.00 | 2.83% | 33,940 |
| Apr 3, 2026 | 10,150.00 | 10,600.00 | 10,150.00 | 10,600.00 | 10,600.00 | 4.43% | 29,386 |
| Mar 31, 2026 | 9,670.00 | 10,250.00 | 9,641.00 | 10,150.00 | 10,150.00 | 0.79% | 48,606 |
| Mar 30, 2026 | 10,150.00 | 10,320.00 | 9,563.00 | 10,070.00 | 10,070.00 | -0.79% | 64,620 |
| Mar 27, 2026 | 10,700.00 | 10,700.00 | 10,000.00 | 10,150.00 | 10,150.00 | -4.25% | 26,413 |
| Mar 26, 2026 | 10,430.00 | 10,880.00 | 10,370.00 | 10,600.00 | 10,600.00 | 1.63% | 41,605 |
| Mar 25, 2026 | 10,830.00 | 10,830.00 | 10,370.00 | 10,430.00 | 10,430.00 | -3.69% | 48,930 |
| Mar 24, 2026 | 10,950.00 | 10,950.00 | 10,200.00 | 10,830.00 | 10,830.00 | -1.10% | 85,618 |
| Mar 23, 2026 | 11,730.00 | 11,730.00 | 10,950.00 | 10,950.00 | 10,950.00 | -6.65% | 37,674 |
| Mar 20, 2026 | 11,750.00 | 11,940.00 | 11,620.00 | 11,730.00 | 11,730.00 | -0.51% | 47,342 |
| Mar 19, 2026 | 12,200.00 | 12,310.00 | 11,390.00 | 11,790.00 | 11,790.00 | -6.65% | 131,230 |
| Mar 18, 2026 | 12,030.00 | 12,630.00 | 12,030.00 | 12,630.00 | 12,630.00 | 4.99% | 55,113 |
| Mar 17, 2026 | 11,730.00 | 12,050.00 | 11,530.00 | 12,030.00 | 12,030.00 | 2.56% | 38,543 |
| Mar 16, 2026 | 12,000.00 | 12,290.00 | 11,460.00 | 11,730.00 | 11,730.00 | -2.17% | 48,438 |
| Mar 13, 2026 | 11,560.00 | 12,010.00 | 11,460.00 | 11,990.00 | 11,990.00 | 3.72% | 46,767 |
| Mar 12, 2026 | 11,990.00 | 11,990.00 | 11,460.00 | 11,560.00 | 11,560.00 | -1.11% | 64,490 |
| Mar 11, 2026 | 11,710.00 | 11,790.00 | 11,100.00 | 11,690.00 | 11,690.00 | -0.17% | 52,941 |