Alony Hetz Properties & Investments Ltd. ALHE
TASE · Israel · Finance
ILA 2,885.00-25.00 (-0.86%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 2,885.00 | -0.86% | ILA 2,900.00 | ILA 2,929.00 | ILA 2,858.00 | 531.01K |
| 2026-09-30 | ILA 2,910.00 | -0.99% | ILA 2,924.00 | ILA 2,955.00 | ILA 2,888.00 | 741.88K |
| 2026-09-29 | ILA 2,939.00 | +0.82% | ILA 2,915.00 | ILA 2,963.00 | ILA 2,893.00 | 276.85K |
| 2026-09-28 | ILA 2,915.00 | -3.28% | ILA 2,966.00 | ILA 2,981.00 | ILA 2,915.00 | 773.88K |
| 2026-09-25 | ILA 3,014.00 | 0.00% | ILA 3,014.00 | ILA 3,014.00 | ILA 3,014.00 | 0 |
| 2026-09-24 | ILA 3,014.00 | -1.34% | ILA 3,007.00 | ILA 3,032.00 | ILA 2,979.00 | 1.42M |
| 2026-09-23 | ILA 3,055.00 | -0.81% | ILA 3,061.00 | ILA 3,082.00 | ILA 3,027.00 | 381.25K |
| 2026-09-22 | ILA 3,080.00 | 0.00% | ILA 3,080.00 | ILA 3,114.00 | ILA 3,052.00 | 439.65K |
| 2026-09-21 | ILA 3,080.00 | 0.00% | ILA 3,080.00 | ILA 3,080.00 | ILA 3,080.00 | 0 |
| 2026-09-18 | ILA 3,080.00 | 0.00% | ILA 3,080.00 | ILA 3,080.00 | ILA 3,080.00 | 0 |
| 2026-09-17 | ILA 3,080.00 | -0.45% | ILA 3,094.00 | ILA 3,113.00 | ILA 3,080.00 | 696.00K |
| 2026-09-16 | ILA 3,094.00 | +0.88% | ILA 3,067.00 | ILA 3,105.00 | ILA 3,054.00 | 571.92K |
| 2026-09-15 | ILA 3,067.00 | -1.51% | ILA 3,104.00 | ILA 3,106.00 | ILA 3,057.00 | 303.36K |
| 2026-09-14 | ILA 3,114.00 | -0.70% | ILA 3,125.00 | ILA 3,125.00 | ILA 3,049.00 | 334.42K |
| 2026-09-11 | ILA 3,136.00 | 0.00% | ILA 3,136.00 | ILA 3,136.00 | ILA 3,136.00 | 0 |
| 2026-09-10 | ILA 3,136.00 | -5.08% | ILA 3,304.00 | ILA 3,304.00 | ILA 3,108.00 | 472.96K |
| 2026-09-09 | ILA 3,304.00 | -1.81% | ILA 3,365.00 | ILA 3,410.00 | ILA 3,276.00 | 268.75K |
| 2026-09-08 | ILA 3,365.00 | -1.61% | ILA 3,387.00 | ILA 3,429.00 | ILA 3,333.00 | 222.30K |
| 2026-09-07 | ILA 3,420.00 | -1.72% | ILA 3,445.00 | ILA 3,470.00 | ILA 3,416.00 | 218.91K |
| 2026-09-04 | ILA 3,480.00 | +0.64% | ILA 3,475.00 | ILA 3,515.00 | ILA 3,443.00 | 256.64K |
| 2026-09-03 | ILA 3,458.00 | +1.50% | ILA 3,351.00 | ILA 3,472.00 | ILA 3,351.00 | 328.28K |
| 2026-09-02 | ILA 3,407.00 | +3.71% | ILA 3,252.00 | ILA 3,422.00 | ILA 3,252.00 | 431.28K |
| 2026-09-01 | ILA 3,285.00 | +2.98% | ILA 3,204.00 | ILA 3,290.00 | ILA 3,187.00 | 1.44M |
| 2026-08-31 | ILA 3,190.00 | -0.47% | ILA 3,195.00 | ILA 3,195.00 | ILA 3,149.00 | 291.85K |
| 2026-08-28 | ILA 3,205.00 | +0.25% | ILA 3,157.00 | ILA 3,218.00 | ILA 3,157.00 | 234.87K |
| 2026-08-27 | ILA 3,197.00 | +3.10% | ILA 3,179.00 | ILA 3,209.00 | ILA 3,105.00 | 282.26K |
| 2026-08-26 | ILA 3,101.00 | -0.61% | ILA 3,095.00 | ILA 3,145.00 | ILA 3,043.00 | 451.60K |
| 2026-08-25 | ILA 3,120.00 | -0.70% | ILA 3,103.00 | ILA 3,162.00 | ILA 3,103.00 | 238.28K |
| 2026-08-24 | ILA 3,142.00 | -1.41% | ILA 3,183.00 | ILA 3,183.00 | ILA 3,105.00 | 217.42K |
| 2026-08-21 | ILA 3,187.00 | +0.70% | ILA 3,165.00 | ILA 3,209.00 | ILA 3,150.00 | 122.01K |
| 2026-08-20 | ILA 3,165.00 | +1.02% | ILA 3,133.00 | ILA 3,210.00 | ILA 3,132.00 | 348.16K |
| 2026-08-19 | ILA 3,133.00 | +3.50% | ILA 3,022.00 | ILA 3,133.00 | ILA 3,005.00 | 353.92K |
| 2026-08-18 | ILA 3,027.00 | +0.90% | ILA 2,955.00 | ILA 3,035.00 | ILA 2,945.00 | 573.70K |
| 2026-08-17 | ILA 3,000.00 | -3.97% | ILA 3,124.00 | ILA 3,124.00 | ILA 2,990.00 | 857.44K |
| 2026-08-14 | ILA 3,124.00 | +0.48% | ILA 3,109.00 | ILA 3,124.00 | ILA 3,074.00 | 146.50K |
| 2026-08-13 | ILA 3,109.00 | +0.29% | ILA 3,100.00 | ILA 3,130.00 | ILA 3,060.00 | 202.77K |
| 2026-08-12 | ILA 3,100.00 | +2.31% | ILA 3,037.00 | ILA 3,126.00 | ILA 3,034.00 | 372.04K |
| 2026-08-11 | ILA 3,030.00 | +0.07% | ILA 3,063.00 | ILA 3,097.00 | ILA 2,991.00 | 393.07K |
| 2026-08-10 | ILA 3,028.00 | -2.54% | ILA 3,064.00 | ILA 3,121.00 | ILA 3,015.00 | 396.29K |
| 2026-08-07 | ILA 3,107.00 | +0.10% | ILA 3,104.00 | ILA 3,128.00 | ILA 3,099.00 | 97.25K |
| 2026-08-06 | ILA 3,104.00 | -0.45% | ILA 3,118.00 | ILA 3,125.00 | ILA 3,070.00 | 1.27M |
| 2026-08-05 | ILA 3,118.00 | -2.56% | ILA 3,182.00 | ILA 3,220.00 | ILA 3,107.00 | 345.46K |
| 2026-08-04 | ILA 3,200.00 | +0.82% | ILA 3,186.00 | ILA 3,207.00 | ILA 3,122.00 | 320.49K |
| 2026-08-03 | ILA 3,174.00 | -0.22% | ILA 3,145.00 | ILA 3,224.00 | ILA 3,132.00 | 369.09K |
| 2026-07-31 | ILA 3,181.00 | +0.98% | ILA 3,169.00 | ILA 3,181.00 | ILA 3,113.00 | 313.99K |
| 2026-07-30 | ILA 3,150.00 | -0.82% | ILA 3,176.00 | ILA 3,180.00 | ILA 3,114.00 | 236.12K |
| 2026-07-29 | ILA 3,176.00 | -0.35% | ILA 3,187.00 | ILA 3,245.00 | ILA 3,110.00 | 269.66K |
| 2026-07-28 | ILA 3,187.00 | -1.51% | ILA 3,236.00 | ILA 3,250.00 | ILA 3,187.00 | 129.08K |
| 2026-07-27 | ILA 3,236.00 | -2.15% | ILA 3,307.00 | ILA 3,359.00 | ILA 3,232.00 | 182.17K |
| 2026-07-24 | ILA 3,307.00 | +1.01% | ILA 3,181.00 | ILA 3,307.00 | ILA 3,181.00 | 330.08K |
| 2026-07-22 | ILA 3,274.00 | +0.61% | ILA 3,254.00 | ILA 3,316.00 | ILA 3,227.00 | 187.90K |
| 2026-07-21 | ILA 3,254.00 | -0.15% | ILA 3,259.00 | ILA 3,335.00 | ILA 3,242.00 | 343.60K |
| 2026-07-20 | ILA 3,259.00 | -0.34% | ILA 3,258.00 | ILA 3,293.00 | ILA 3,207.00 | 279.13K |
| 2026-07-17 | ILA 3,270.00 | +1.46% | ILA 3,222.00 | ILA 3,270.00 | ILA 3,184.00 | 249.13K |
| 2026-07-16 | ILA 3,223.00 | -2.86% | ILA 3,291.00 | ILA 3,310.00 | ILA 3,223.00 | 272.86K |
| 2026-07-15 | ILA 3,318.00 | +3.53% | ILA 3,205.00 | ILA 3,318.00 | ILA 3,205.00 | 281.47K |
| 2026-07-14 | ILA 3,205.00 | -1.63% | ILA 3,241.00 | ILA 3,294.00 | ILA 3,203.00 | 155.68K |
| 2026-07-13 | ILA 3,258.00 | -0.28% | ILA 3,267.00 | ILA 3,287.00 | ILA 3,208.00 | 217.56K |
| 2026-07-10 | ILA 3,267.00 | 0.00% | ILA 3,267.00 | ILA 3,300.00 | ILA 3,221.00 | 136.80K |
| 2026-07-09 | ILA 3,267.00 | -3.49% | ILA 3,371.00 | ILA 3,388.00 | ILA 3,267.00 | 285.31K |
| 2026-07-08 | ILA 3,385.00 | -1.02% | ILA 3,420.00 | ILA 3,420.00 | ILA 3,284.00 | 325.46K |
| 2026-07-07 | ILA 3,420.00 | -0.52% | ILA 3,439.00 | ILA 3,463.00 | ILA 3,365.00 | 202.65K |
| 2026-07-06 | ILA 3,438.00 | 0.00% | ILA 3,438.00 | ILA 3,553.00 | ILA 3,422.00 | 305.88K |
| 2026-07-03 | ILA 3,438.00 | +2.02% | ILA 3,370.00 | ILA 3,462.00 | ILA 3,350.00 | 110.49K |
| 2026-07-02 | ILA 3,370.00 | -0.06% | ILA 3,384.00 | ILA 3,414.00 | ILA 3,327.00 | 169.19K |
| 2026-07-01 | ILA 3,372.00 | +1.69% | ILA 3,359.00 | ILA 3,432.00 | ILA 3,313.00 | 237.55K |
| 2026-06-30 | ILA 3,316.00 | -0.99% | ILA 3,394.00 | ILA 3,415.00 | ILA 3,274.00 | 270.01K |
| 2026-06-29 | ILA 3,349.00 | +3.52% | ILA 3,339.00 | ILA 3,449.00 | ILA 3,305.00 | 573.88K |
| 2026-06-26 | ILA 3,235.00 | 0.00% | ILA 3,235.00 | ILA 3,235.00 | ILA 3,235.00 | 0 |
| 2026-06-25 | ILA 3,235.00 | -1.85% | ILA 3,310.00 | ILA 3,327.00 | ILA 3,235.00 | 392.71K |
| 2026-06-24 | ILA 3,296.00 | +1.98% | ILA 3,232.00 | ILA 3,361.00 | ILA 3,215.00 | 368.20K |
| 2026-06-23 | ILA 3,232.00 | -0.58% | ILA 3,211.00 | ILA 3,251.00 | ILA 3,153.00 | 431.70K |
| 2026-06-22 | ILA 3,251.00 | +0.18% | ILA 3,245.00 | ILA 3,349.00 | ILA 3,195.00 | 432.59K |
| 2026-06-19 | ILA 3,245.00 | -3.34% | ILA 3,332.00 | ILA 3,333.00 | ILA 3,245.00 | 380.03K |
| 2026-06-18 | ILA 3,357.00 | -0.24% | ILA 3,365.00 | ILA 3,420.00 | ILA 3,288.00 | 306.68K |
| 2026-06-17 | ILA 3,365.00 | -1.32% | ILA 3,410.00 | ILA 3,462.00 | ILA 3,350.00 | 511.15K |
| 2026-06-16 | ILA 3,410.00 | -2.01% | ILA 3,476.00 | ILA 3,526.00 | ILA 3,379.00 | 266.35K |
| 2026-06-15 | ILA 3,480.00 | +0.37% | ILA 3,468.00 | ILA 3,537.00 | ILA 3,429.00 | 732.94K |
| 2026-06-12 | ILA 3,467.00 | +3.99% | ILA 3,394.00 | ILA 3,498.00 | ILA 3,393.00 | 178.29K |
| 2026-06-11 | ILA 3,334.00 | +1.46% | ILA 3,337.00 | ILA 3,359.00 | ILA 3,296.00 | 186.52K |
| 2026-06-10 | ILA 3,286.00 | -1.08% | ILA 3,323.00 | ILA 3,368.00 | ILA 3,192.00 | 366.50K |
| 2026-06-09 | ILA 3,322.00 | -0.72% | ILA 3,346.00 | ILA 3,418.00 | ILA 3,322.00 | 414.55K |
| 2026-06-08 | ILA 3,346.00 | -3.01% | ILA 3,398.00 | ILA 3,398.00 | ILA 3,243.00 | 788.02K |
| 2026-06-05 | ILA 3,450.00 | +2.22% | ILA 3,342.00 | ILA 3,450.00 | ILA 3,319.00 | 222.21K |
| 2026-06-04 | ILA 3,375.00 | -1.89% | ILA 3,440.00 | ILA 3,440.00 | ILA 3,307.00 | 393.60K |
| 2026-06-03 | ILA 3,440.00 | -0.61% | ILA 3,461.00 | ILA 3,505.00 | ILA 3,377.00 | 280.00K |
| 2026-06-02 | ILA 3,461.00 | +1.97% | ILA 3,399.00 | ILA 3,500.00 | ILA 3,362.00 | 455.24K |
| 2026-06-01 | ILA 3,394.00 | -5.30% | ILA 3,584.00 | ILA 3,595.00 | ILA 3,394.00 | 367.61K |
| 2026-05-29 | ILA 3,584.00 | +2.25% | ILA 3,503.00 | ILA 3,700.00 | ILA 3,492.00 | 1.14M |
| 2026-05-28 | ILA 3,505.00 | -1.79% | ILA 3,569.00 | ILA 3,580.00 | ILA 3,480.00 | 298.85K |