Ayalon Insurance Company Ltd (TLV:AYAL)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,778.00
-185.00 (-2.66%)
Sep 11, 2025, 5:24 PM IDT
Ayalon Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 7,067.00 | 7,067.00 | 6,730.00 | 6,778.00 | 6,778.00 | -2.66% | 24,674 |
| Sep 10, 2025 | 7,152.00 | 7,300.00 | 6,937.00 | 6,963.00 | 6,963.00 | -2.64% | 46,031 |
| Sep 9, 2025 | 6,950.00 | 7,180.00 | 6,950.00 | 7,152.00 | 7,152.00 | 2.91% | 59,302 |
| Sep 8, 2025 | 7,004.00 | 7,230.00 | 6,700.00 | 6,950.00 | 6,950.00 | -0.77% | 63,408 |
| Sep 7, 2025 | 6,779.00 | 7,009.00 | 6,776.00 | 7,004.00 | 7,004.00 | 3.32% | 94,569 |
| Sep 4, 2025 | 6,765.00 | 6,828.00 | 6,655.00 | 6,779.00 | 6,779.00 | 2.00% | 23,902 |
| Sep 3, 2025 | 6,600.00 | 6,765.00 | 6,600.00 | 6,646.00 | 6,646.00 | 0.70% | 26,818 |
| Sep 2, 2025 | 6,999.00 | 7,000.00 | 6,510.00 | 6,600.00 | 6,600.00 | -8.61% | 62,744 |
| Sep 1, 2025 | 7,348.00 | 7,420.00 | 7,219.00 | 7,222.00 | 6,921.51 | -1.34% | 57,331 |
| Aug 31, 2025 | 7,174.00 | 7,451.00 | 7,174.00 | 7,320.00 | 7,015.43 | 2.04% | 130,484 |
| Aug 28, 2025 | 7,326.00 | 7,441.00 | 7,129.00 | 7,174.00 | 6,875.50 | -2.07% | 26,692 |
| Aug 27, 2025 | 7,358.00 | 7,700.00 | 7,280.00 | 7,326.00 | 7,021.18 | 1.48% | 116,487 |
| Aug 26, 2025 | 7,101.00 | 7,229.00 | 6,960.00 | 7,219.00 | 6,918.63 | 1.66% | 75,610 |
| Aug 25, 2025 | 7,240.00 | 7,263.00 | 7,101.00 | 7,101.00 | 6,805.54 | -0.99% | 473,347 |
| Aug 24, 2025 | 6,382.00 | 7,385.00 | 6,382.00 | 7,172.00 | 6,873.59 | 12.94% | 64,907 |
| Aug 21, 2025 | 6,147.00 | 6,412.00 | 6,119.00 | 6,350.00 | 6,085.79 | 5.41% | 36,562 |
| Aug 20, 2025 | 6,150.00 | 6,150.00 | 6,023.00 | 6,024.00 | 5,773.35 | -2.43% | 14,383 |
| Aug 19, 2025 | 6,072.00 | 6,200.00 | 6,072.00 | 6,174.00 | 5,917.11 | 1.68% | 15,169 |
| Aug 18, 2025 | 6,063.00 | 6,180.00 | 6,041.00 | 6,072.00 | 5,819.36 | 0.15% | 15,435 |
| Aug 17, 2025 | 6,021.00 | 6,081.00 | 6,021.00 | 6,063.00 | 5,810.73 | 0.70% | 5,801 |
| Aug 14, 2025 | 6,016.00 | 6,066.00 | 5,913.00 | 6,021.00 | 5,770.48 | 0.38% | 15,704 |
| Aug 13, 2025 | 5,791.00 | 6,039.00 | 5,787.00 | 5,998.00 | 5,748.43 | 3.57% | 17,407 |
| Aug 12, 2025 | 6,036.00 | 6,036.00 | 5,783.00 | 5,791.00 | 5,550.05 | -4.06% | 18,041 |
| Aug 11, 2025 | 6,100.00 | 6,100.00 | 5,987.00 | 6,036.00 | 5,784.85 | -0.92% | 13,021 |
| Aug 10, 2025 | 5,932.00 | 6,100.00 | 5,932.00 | 6,092.00 | 5,838.52 | 2.13% | 15,587 |
| Aug 7, 2025 | 5,900.00 | 5,965.00 | 5,797.00 | 5,965.00 | 5,716.81 | 2.00% | 81,009 |
| Aug 6, 2025 | 5,500.00 | 5,889.00 | 5,422.00 | 5,848.00 | 5,604.68 | 5.27% | 37,690 |
| Aug 5, 2025 | 5,660.00 | 5,765.00 | 5,434.00 | 5,555.00 | 5,323.87 | -2.85% | 65,950 |
| Aug 4, 2025 | 5,833.00 | 5,840.00 | 5,600.00 | 5,718.00 | 5,480.08 | -1.97% | 34,815 |
| Jul 31, 2025 | 5,880.00 | 5,899.00 | 5,660.00 | 5,833.00 | 5,590.30 | -0.80% | 70,941 |
| Jul 30, 2025 | 5,964.00 | 5,965.00 | 5,725.00 | 5,880.00 | 5,635.34 | -1.41% | 34,742 |
| Jul 29, 2025 | 5,981.00 | 6,013.00 | 5,840.00 | 5,964.00 | 5,715.85 | -0.32% | 21,061 |
| Jul 28, 2025 | 6,100.00 | 6,220.00 | 5,977.00 | 5,983.00 | 5,734.06 | -3.39% | 39,929 |
| Jul 27, 2025 | 6,404.00 | 6,477.00 | 6,147.00 | 6,193.00 | 5,935.32 | -3.29% | 10,574 |
| Jul 24, 2025 | 6,570.00 | 6,570.00 | 6,346.00 | 6,404.00 | 6,137.54 | -2.53% | 29,676 |
| Jul 23, 2025 | 6,155.00 | 6,647.00 | 6,155.00 | 6,570.00 | 6,296.63 | 6.74% | 49,947 |
| Jul 22, 2025 | 6,200.00 | 6,248.00 | 6,092.00 | 6,155.00 | 5,898.90 | -1.49% | 21,015 |
| Jul 21, 2025 | 6,300.00 | 6,350.00 | 6,141.00 | 6,248.00 | 5,988.03 | -0.83% | 27,818 |
| Jul 20, 2025 | 6,142.00 | 6,308.00 | 6,018.00 | 6,300.00 | 6,037.87 | 2.57% | 18,834 |
| Jul 17, 2025 | 5,830.00 | 6,150.00 | 5,830.00 | 6,142.00 | 5,886.44 | 5.35% | 48,267 |
| Jul 16, 2025 | 6,129.00 | 6,189.00 | 5,795.00 | 5,830.00 | 5,587.42 | -4.88% | 48,964 |
| Jul 15, 2025 | 6,267.00 | 6,282.00 | 6,099.00 | 6,129.00 | 5,873.98 | 0.07% | 29,940 |
| Jul 14, 2025 | 6,440.00 | 6,440.00 | 5,920.00 | 6,125.00 | 5,870.15 | -4.89% | 204,155 |
| Jul 13, 2025 | 6,900.00 | 6,900.00 | 6,423.00 | 6,440.00 | 6,172.04 | -6.67% | 39,073 |
| Jul 10, 2025 | 6,876.00 | 6,975.00 | 6,810.00 | 6,900.00 | 6,612.90 | 0.44% | 34,830 |
| Jul 9, 2025 | 6,700.00 | 6,898.00 | 6,652.00 | 6,870.00 | 6,584.15 | 4.33% | 49,863 |
| Jul 8, 2025 | 6,600.00 | 6,601.00 | 6,336.00 | 6,585.00 | 6,311.01 | -0.23% | 61,621 |
| Jul 7, 2025 | 6,705.00 | 6,710.00 | 6,573.00 | 6,600.00 | 6,325.39 | -1.11% | 41,461 |
| Jul 6, 2025 | 6,604.00 | 6,700.00 | 6,595.00 | 6,674.00 | 6,396.31 | 1.06% | 18,328 |
| Jul 3, 2025 | 6,606.00 | 6,747.00 | 6,570.00 | 6,604.00 | 6,329.22 | -0.03% | 24,105 |