Skip to main content
logo
Alony-Hetz Properties & Investments Ltd (TLV:ALHE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,969.00
+49.00 (1.25%)
Jan 1, 2026, 5:25 PM IDT

TLV:ALHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 1, 20263,920.003,921.003,880.003,884.00--0.92%7,574
Dec 31, 20253,860.003,980.003,826.003,920.003,920.001.55%1,052,151
Dec 30, 20253,770.003,874.003,757.003,860.003,860.002.39%280,498
Dec 29, 20253,730.003,798.003,725.003,770.003,770.001.07%488,785
Dec 28, 20253,706.003,810.003,700.003,730.003,730.00-358,889
Dec 25, 20253,822.003,932.003,700.003,730.003,730.00-5.78%992,729
Dec 24, 20253,971.004,070.003,939.003,959.003,959.00-0.30%416,004
Dec 23, 20253,881.003,998.003,881.003,971.003,971.001.79%459,960
Dec 22, 20253,887.003,927.003,870.003,901.003,901.00-0.05%451,321
Dec 21, 20253,900.003,940.003,854.003,903.003,903.000.33%143,194
Dec 18, 20253,807.003,927.003,768.003,890.003,890.002.37%509,397
Dec 17, 20253,798.003,836.003,763.003,800.003,800.000.05%513,524
Dec 16, 20253,760.003,827.003,753.003,798.003,798.001.28%462,606
Dec 15, 20253,760.003,812.003,738.003,750.003,750.00-0.29%827,300
Dec 14, 20253,715.003,773.003,690.003,761.003,761.000.70%701,204
Dec 11, 20253,615.003,802.003,615.003,735.003,735.003.32%902,727
Dec 10, 20253,650.003,660.003,601.003,615.003,615.00-1.20%367,617
Dec 9, 20253,642.003,676.003,636.003,659.003,659.000.47%159,584
Dec 8, 20253,680.003,680.003,618.003,642.003,642.00-1.03%191,135
Dec 7, 20253,657.003,699.003,621.003,680.003,680.000.63%130,180
Dec 4, 20253,661.003,699.003,610.003,657.003,657.000.11%325,736
Dec 3, 20253,666.003,735.003,591.003,653.003,653.00-1.48%253,957
Dec 2, 20253,732.003,732.003,577.003,708.003,708.00-0.64%773,244
Dec 1, 20253,800.003,814.003,695.003,732.003,732.00-2.81%266,547
Nov 30, 20253,747.003,877.003,705.003,840.003,816.002.43%263,722
Nov 27, 20253,730.003,749.003,650.003,749.003,725.570.51%279,756
Nov 26, 20253,699.003,738.003,680.003,730.003,706.690.76%259,456
Nov 25, 20253,650.003,720.003,649.003,702.003,678.861.42%282,462
Nov 24, 20253,648.003,686.003,616.003,650.003,627.190.30%405,591
Nov 23, 20253,590.003,646.003,575.003,639.003,616.261.08%92,545
Nov 20, 20253,660.003,695.003,574.003,600.003,577.50-1.34%376,694
Nov 19, 20253,683.003,765.003,572.003,649.003,626.19-1.38%422,145
Nov 18, 20253,694.003,711.003,620.003,700.003,676.88-0.40%399,777
Nov 17, 20253,780.003,837.003,694.003,715.003,691.78-2.62%425,037
Nov 16, 20253,799.003,858.003,751.003,815.003,791.160.42%152,557
Nov 13, 20253,790.003,827.003,756.003,799.003,775.260.11%433,839
Nov 12, 20253,926.003,926.003,751.003,795.003,771.28-3.34%558,459
Nov 11, 20253,903.003,979.003,897.003,926.003,901.46-1.80%214,040
Nov 10, 20253,969.003,998.003,927.003,998.003,973.011.73%200,047
Nov 9, 20253,880.003,930.003,862.003,930.003,905.441.29%126,241
Nov 6, 20253,985.004,016.003,867.003,880.003,855.75-2.63%1,437,600
Nov 5, 20253,989.004,035.003,918.003,985.003,960.09-0.10%276,003
Nov 4, 20253,971.004,038.003,944.003,989.003,964.07-0.45%204,447
Nov 3, 20254,008.004,078.003,992.004,007.003,981.960.18%329,583
Nov 2, 20254,018.004,042.003,979.004,000.003,975.00-0.05%119,657
Oct 30, 20254,041.004,041.003,973.004,002.003,976.99-0.97%200,965
Oct 29, 20254,045.004,081.004,005.004,041.004,015.74-0.10%195,050
Oct 28, 20254,060.004,080.004,000.004,045.004,019.72-0.37%183,053
Oct 27, 20254,150.004,199.004,050.004,060.004,034.63-2.40%219,512
Oct 26, 20254,137.004,226.004,103.004,160.004,134.001.44%142,658