Ackerstein Group Ltd ACKR
TASE · Israel · Non-Energy Minerals
ILA 587.10+2.10 (+0.36%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 585.00 | -1.35% | ILA 599.00 | ILA 602.40 | ILA 568.80 | 392.57K |
| 2026-09-29 | ILA 593.00 | -1.31% | ILA 599.50 | ILA 610.00 | ILA 588.20 | 604.58K |
| 2026-09-28 | ILA 600.90 | -5.44% | ILA 625.00 | ILA 625.10 | ILA 599.20 | 265.03K |
| 2026-09-25 | ILA 635.50 | 0.00% | ILA 635.50 | ILA 635.50 | ILA 635.50 | 0 |
| 2026-09-24 | ILA 635.50 | -3.33% | ILA 650.10 | ILA 650.10 | ILA 625.60 | 272.89K |
| 2026-09-23 | ILA 657.40 | -5.44% | ILA 698.00 | ILA 702.00 | ILA 650.00 | 582.20K |
| 2026-09-22 | ILA 695.20 | -0.69% | ILA 709.00 | ILA 712.00 | ILA 691.60 | 253.67K |
| 2026-09-21 | ILA 700.00 | 0.00% | ILA 700.00 | ILA 700.00 | ILA 700.00 | 0 |
| 2026-09-18 | ILA 700.00 | 0.00% | ILA 700.00 | ILA 700.00 | ILA 700.00 | 0 |
| 2026-09-17 | ILA 700.00 | -2.06% | ILA 714.70 | ILA 719.00 | ILA 697.00 | 302.56K |
| 2026-09-16 | ILA 714.70 | +0.80% | ILA 709.00 | ILA 721.90 | ILA 694.50 | 441.39K |
| 2026-09-15 | ILA 709.00 | -2.29% | ILA 725.60 | ILA 727.50 | ILA 701.00 | 264.25K |
| 2026-09-14 | ILA 725.60 | +1.04% | ILA 718.10 | ILA 725.60 | ILA 702.10 | 156.80K |
| 2026-09-11 | ILA 718.10 | 0.00% | ILA 718.10 | ILA 718.10 | ILA 718.10 | 0 |
| 2026-09-10 | ILA 718.10 | -1.74% | ILA 730.80 | ILA 734.20 | ILA 709.90 | 233.94K |
| 2026-09-09 | ILA 730.80 | -0.50% | ILA 734.50 | ILA 740.00 | ILA 720.50 | 213.67K |
| 2026-09-08 | ILA 734.50 | +2.00% | ILA 720.10 | ILA 740.00 | ILA 706.20 | 365.69K |
| 2026-09-07 | ILA 720.10 | -3.88% | ILA 743.10 | ILA 745.20 | ILA 720.10 | 256.27K |
| 2026-09-04 | ILA 749.20 | +0.38% | ILA 746.40 | ILA 754.00 | ILA 741.90 | 115.30K |
| 2026-09-03 | ILA 746.40 | +0.73% | ILA 741.00 | ILA 747.30 | ILA 728.00 | 271.19K |
| 2026-09-02 | ILA 741.00 | +0.91% | ILA 734.30 | ILA 745.00 | ILA 721.10 | 297.50K |
| 2026-09-01 | ILA 734.30 | +0.69% | ILA 729.30 | ILA 749.00 | ILA 715.20 | 625.24K |
| 2026-08-31 | ILA 729.30 | -1.82% | ILA 757.80 | ILA 760.00 | ILA 709.40 | 255.74K |
| 2026-08-28 | ILA 742.80 | -5.46% | ILA 762.40 | ILA 816.00 | ILA 737.10 | 735.73K |
| 2026-08-27 | ILA 785.70 | -7.52% | ILA 850.00 | ILA 864.90 | ILA 690.00 | 2.16M |
| 2026-08-26 | ILA 849.60 | +1.94% | ILA 833.40 | ILA 849.60 | ILA 826.40 | 180.95K |
| 2026-08-25 | ILA 833.40 | +0.17% | ILA 832.00 | ILA 834.80 | ILA 810.10 | 529.54K |
| 2026-08-24 | ILA 832.00 | +1.20% | ILA 822.10 | ILA 844.70 | ILA 802.40 | 2.04M |
| 2026-08-21 | ILA 822.10 | +4.98% | ILA 783.10 | ILA 831.70 | ILA 780.00 | 316.72K |
| 2026-08-20 | ILA 783.10 | +0.89% | ILA 783.80 | ILA 789.90 | ILA 766.90 | 161.78K |
| 2026-08-19 | ILA 776.20 | +2.40% | ILA 758.00 | ILA 778.60 | ILA 745.40 | 216.56K |
| 2026-08-18 | ILA 758.00 | -0.32% | ILA 760.40 | ILA 762.00 | ILA 727.50 | 124.29K |
| 2026-08-17 | ILA 760.40 | +0.90% | ILA 764.80 | ILA 764.80 | ILA 740.30 | 117.75K |
| 2026-08-14 | ILA 753.60 | +2.47% | ILA 735.40 | ILA 757.00 | ILA 720.00 | 104.31K |
| 2026-08-13 | ILA 735.40 | +2.98% | ILA 714.10 | ILA 739.90 | ILA 708.70 | 152.06K |
| 2026-08-12 | ILA 714.10 | -4.15% | ILA 740.00 | ILA 747.00 | ILA 707.80 | 403.05K |
| 2026-08-11 | ILA 745.00 | -4.99% | ILA 784.10 | ILA 785.00 | ILA 740.50 | 375.23K |
| 2026-08-10 | ILA 784.10 | -0.75% | ILA 806.00 | ILA 806.10 | ILA 771.20 | 218.58K |
| 2026-08-07 | ILA 790.00 | +0.88% | ILA 783.10 | ILA 801.10 | ILA 780.00 | 162.61K |
| 2026-08-06 | ILA 783.10 | -6.36% | ILA 831.00 | ILA 833.30 | ILA 783.10 | 2.43M |
| 2026-08-05 | ILA 836.30 | -4.13% | ILA 872.30 | ILA 882.70 | ILA 833.90 | 263.62K |
| 2026-08-04 | ILA 872.30 | -4.14% | ILA 910.00 | ILA 910.00 | ILA 845.40 | 836.96K |
| 2026-08-03 | ILA 910.00 | -0.86% | ILA 913.30 | ILA 926.60 | ILA 887.90 | 227.98K |
| 2026-07-31 | ILA 917.90 | +1.25% | ILA 906.60 | ILA 917.90 | ILA 898.10 | 108.59K |
| 2026-07-30 | ILA 906.60 | +0.74% | ILA 899.90 | ILA 906.60 | ILA 883.20 | 110.74K |
| 2026-07-29 | ILA 899.90 | +1.28% | ILA 888.50 | ILA 899.90 | ILA 869.50 | 142.03K |
| 2026-07-28 | ILA 888.50 | +1.13% | ILA 878.60 | ILA 902.70 | ILA 867.10 | 113.44K |
| 2026-07-27 | ILA 878.60 | +2.33% | ILA 864.60 | ILA 893.70 | ILA 864.60 | 169.12K |
| 2026-07-24 | ILA 858.60 | +0.46% | ILA 842.70 | ILA 861.30 | ILA 835.00 | 271.96K |
| 2026-07-22 | ILA 854.70 | -1.05% | ILA 863.80 | ILA 872.00 | ILA 843.10 | 130.81K |
| 2026-07-21 | ILA 863.80 | +0.20% | ILA 862.10 | ILA 880.10 | ILA 850.00 | 144.15K |
| 2026-07-20 | ILA 862.10 | -0.25% | ILA 864.30 | ILA 878.80 | ILA 850.90 | 101.82K |
| 2026-07-17 | ILA 864.30 | +0.76% | ILA 857.80 | ILA 864.30 | ILA 843.70 | 70.25K |
| 2026-07-16 | ILA 857.80 | -1.29% | ILA 869.00 | ILA 873.90 | ILA 849.00 | 199.33K |
| 2026-07-15 | ILA 869.00 | +4.60% | ILA 830.80 | ILA 869.00 | ILA 825.40 | 1.08M |
| 2026-07-14 | ILA 830.80 | -4.27% | ILA 867.90 | ILA 867.90 | ILA 824.60 | 2.01M |
| 2026-07-13 | ILA 867.90 | -4.03% | ILA 897.50 | ILA 913.60 | ILA 863.10 | 255.84K |
| 2026-07-10 | ILA 904.30 | -1.71% | ILA 920.00 | ILA 931.30 | ILA 888.90 | 105.09K |
| 2026-07-09 | ILA 920.00 | -1.60% | ILA 910.00 | ILA 934.10 | ILA 904.70 | 200.36K |
| 2026-07-08 | ILA 935.00 | +1.03% | ILA 925.50 | ILA 938.40 | ILA 884.00 | 1.45M |
| 2026-07-07 | ILA 925.50 | -0.39% | ILA 929.10 | ILA 931.70 | ILA 912.10 | 95.10K |
| 2026-07-06 | ILA 929.10 | +2.29% | ILA 908.30 | ILA 939.80 | ILA 899.30 | 136.43K |
| 2026-07-03 | ILA 908.30 | +3.45% | ILA 878.00 | ILA 913.70 | ILA 878.00 | 119.64K |
| 2026-07-02 | ILA 878.00 | +1.86% | ILA 862.00 | ILA 888.10 | ILA 862.00 | 77.84K |
| 2026-07-01 | ILA 862.00 | +3.53% | ILA 832.60 | ILA 864.80 | ILA 825.10 | 1.13M |
| 2026-06-30 | ILA 832.60 | +0.01% | ILA 832.50 | ILA 847.00 | ILA 813.10 | 148.54K |
| 2026-06-29 | ILA 832.50 | +0.42% | ILA 820.10 | ILA 839.40 | ILA 809.40 | 261.40K |
| 2026-06-26 | ILA 829.00 | 0.00% | ILA 829.00 | ILA 829.00 | ILA 829.00 | 0 |
| 2026-06-25 | ILA 829.00 | +0.39% | ILA 825.80 | ILA 831.00 | ILA 803.50 | 2.45M |
| 2026-06-24 | ILA 825.80 | +1.76% | ILA 811.50 | ILA 835.00 | ILA 793.00 | 200.93K |
| 2026-06-23 | ILA 811.50 | +2.45% | ILA 783.10 | ILA 811.50 | ILA 751.70 | 198.94K |
| 2026-06-22 | ILA 792.10 | -2.53% | ILA 822.80 | ILA 822.80 | ILA 787.10 | 86.97K |
| 2026-06-19 | ILA 812.70 | -0.99% | ILA 820.80 | ILA 821.80 | ILA 797.50 | 126.88K |
| 2026-06-18 | ILA 820.80 | -2.29% | ILA 840.00 | ILA 840.00 | ILA 798.00 | 538.02K |
| 2026-06-17 | ILA 840.00 | -5.08% | ILA 885.00 | ILA 890.80 | ILA 820.20 | 322.69K |
| 2026-06-16 | ILA 885.00 | +1.05% | ILA 875.80 | ILA 900.00 | ILA 846.00 | 134.48K |
| 2026-06-15 | ILA 875.80 | -3.33% | ILA 906.00 | ILA 918.20 | ILA 850.10 | 136.86K |
| 2026-06-12 | ILA 906.00 | +8.09% | ILA 844.50 | ILA 906.00 | ILA 844.40 | 145.34K |
| 2026-06-11 | ILA 838.20 | +1.38% | ILA 826.80 | ILA 857.50 | ILA 826.80 | 107.04K |
| 2026-06-10 | ILA 826.80 | -3.11% | ILA 853.30 | ILA 859.00 | ILA 820.10 | 132.59K |
| 2026-06-09 | ILA 853.30 | -0.96% | ILA 861.60 | ILA 863.40 | ILA 831.70 | 121.06K |
| 2026-06-08 | ILA 861.60 | +0.07% | ILA 846.00 | ILA 866.70 | ILA 829.20 | 110.24K |
| 2026-06-05 | ILA 861.00 | +0.83% | ILA 853.90 | ILA 863.30 | ILA 836.40 | 69.72K |
| 2026-06-04 | ILA 853.90 | +1.11% | ILA 844.50 | ILA 857.70 | ILA 829.70 | 103.78K |
| 2026-06-03 | ILA 844.50 | -0.42% | ILA 848.10 | ILA 858.20 | ILA 820.10 | 136.81K |
| 2026-06-02 | ILA 848.10 | +0.99% | ILA 839.80 | ILA 853.00 | ILA 821.70 | 161.62K |
| 2026-06-01 | ILA 839.80 | -5.05% | ILA 884.50 | ILA 884.50 | ILA 839.80 | 179.32K |
| 2026-05-29 | ILA 884.50 | +2.03% | ILA 872.60 | ILA 889.30 | ILA 861.50 | 211.37K |
| 2026-05-28 | ILA 866.90 | -1.49% | ILA 880.00 | ILA 880.00 | ILA 840.00 | 279.91K |
| 2026-05-27 | ILA 880.00 | +0.77% | ILA 873.30 | ILA 892.50 | ILA 855.90 | 303.58K |