Alrov Properties & Lodgings Ltd ALRPR
TASE · Israel · Finance
ILA 31,290.00-90.00 (-0.29%)
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 31,380.00 | +18.55% | ILA 30,540.00 | ILA 31,850.00 | ILA 30,540.00 | 5.15K |
| 2026-09-29 | ILA 26,470.00 | +0.95% | ILA 26,220.00 | ILA 26,620.00 | ILA 25,700.00 | 209 |
| 2026-09-28 | ILA 26,220.00 | +0.08% | ILA 26,200.00 | ILA 26,440.00 | ILA 25,220.00 | 180 |
| 2026-09-25 | ILA 26,200.00 | 0.00% | ILA 26,200.00 | ILA 26,200.00 | ILA 26,200.00 | 0 |
| 2026-09-24 | ILA 26,200.00 | +1.71% | ILA 25,760.00 | ILA 26,700.00 | ILA 25,410.00 | 2.84K |
| 2026-09-23 | ILA 25,760.00 | +0.51% | ILA 25,630.00 | ILA 25,800.00 | ILA 24,770.00 | 431 |
| 2026-09-22 | ILA 25,630.00 | +1.95% | ILA 25,140.00 | ILA 25,800.00 | ILA 25,180.00 | 986 |
| 2026-09-21 | ILA 25,140.00 | 0.00% | ILA 25,140.00 | ILA 25,140.00 | ILA 25,140.00 | 0 |
| 2026-09-18 | ILA 25,140.00 | 0.00% | ILA 25,140.00 | ILA 25,140.00 | ILA 25,140.00 | 0 |
| 2026-09-17 | ILA 25,140.00 | +1.41% | ILA 24,790.00 | ILA 25,430.00 | ILA 24,500.00 | 589 |
| 2026-09-16 | ILA 24,790.00 | -2.56% | ILA 25,440.00 | ILA 25,500.00 | ILA 24,750.00 | 462 |
| 2026-09-15 | ILA 25,440.00 | +1.11% | ILA 25,160.00 | ILA 25,800.00 | ILA 25,270.00 | 385 |
| 2026-09-14 | ILA 25,160.00 | -0.28% | ILA 25,230.00 | ILA 25,400.00 | ILA 24,800.00 | 586 |
| 2026-09-11 | ILA 25,230.00 | 0.00% | ILA 25,230.00 | ILA 25,230.00 | ILA 25,230.00 | 0 |
| 2026-09-10 | ILA 25,230.00 | -0.67% | ILA 25,400.00 | ILA 25,480.00 | ILA 24,750.00 | 347 |
| 2026-09-09 | ILA 25,400.00 | -0.08% | ILA 25,420.00 | ILA 25,800.00 | ILA 25,020.00 | 153 |
| 2026-09-08 | ILA 25,420.00 | +0.47% | ILA 25,300.00 | ILA 25,800.00 | ILA 25,300.00 | 103 |
| 2026-09-07 | ILA 25,300.00 | +1.69% | ILA 24,880.00 | ILA 25,400.00 | ILA 24,130.00 | 1.51K |
| 2026-09-04 | ILA 24,880.00 | +0.28% | ILA 24,810.00 | ILA 24,930.00 | ILA 24,810.00 | 248 |
| 2026-09-03 | ILA 24,810.00 | -0.88% | ILA 25,030.00 | ILA 25,070.00 | ILA 24,570.00 | 122 |
| 2026-09-02 | ILA 25,030.00 | +1.75% | ILA 24,600.00 | ILA 25,330.00 | ILA 24,100.00 | 438 |
| 2026-09-01 | ILA 24,600.00 | +0.29% | ILA 24,530.00 | ILA 25,750.00 | ILA 24,480.00 | 185 |
| 2026-08-31 | ILA 24,530.00 | -1.13% | ILA 24,810.00 | ILA 25,530.00 | ILA 24,390.00 | 238 |
| 2026-08-28 | ILA 24,810.00 | +0.28% | ILA 24,740.00 | ILA 25,010.00 | ILA 25,010.00 | 2 |
| 2026-08-27 | ILA 24,740.00 | -1.63% | ILA 25,150.00 | ILA 25,800.00 | ILA 24,500.00 | 357 |
| 2026-08-26 | ILA 25,150.00 | +0.44% | ILA 25,040.00 | ILA 25,550.00 | ILA 25,070.00 | 132 |
| 2026-08-25 | ILA 25,040.00 | -2.11% | ILA 25,580.00 | ILA 25,710.00 | ILA 24,270.00 | 892 |
| 2026-08-24 | ILA 25,580.00 | -0.62% | ILA 25,880.00 | ILA 25,880.00 | ILA 24,720.00 | 218 |
| 2026-08-21 | ILA 25,740.00 | 0.00% | ILA 25,740.00 | ILA 25,740.00 | ILA 25,740.00 | 0 |
| 2026-08-20 | ILA 25,740.00 | -0.04% | ILA 25,750.00 | ILA 25,750.00 | ILA 25,730.00 | 155 |
| 2026-08-19 | ILA 25,750.00 | +2.02% | ILA 25,240.00 | ILA 25,990.00 | ILA 25,690.00 | 53 |
| 2026-08-18 | ILA 25,240.00 | 0.00% | ILA 25,240.00 | ILA 25,240.00 | ILA 25,230.00 | 241 |
| 2026-08-17 | ILA 25,240.00 | +0.92% | ILA 25,010.00 | ILA 26,190.00 | ILA 24,600.00 | 1.51K |
| 2026-08-14 | ILA 25,010.00 | +1.67% | ILA 24,600.00 | ILA 25,100.00 | ILA 24,980.00 | 82 |
| 2026-08-13 | ILA 24,600.00 | +0.04% | ILA 24,590.00 | ILA 24,670.00 | ILA 24,580.00 | 134 |
| 2026-08-12 | ILA 24,590.00 | -1.05% | ILA 24,850.00 | ILA 25,090.00 | ILA 24,380.00 | 781 |
| 2026-08-11 | ILA 24,850.00 | -4.86% | ILA 26,070.00 | ILA 26,120.00 | ILA 24,500.00 | 1.32K |
| 2026-08-10 | ILA 26,120.00 | +0.97% | ILA 25,870.00 | ILA 26,500.00 | ILA 25,610.00 | 111 |
| 2026-08-07 | ILA 25,870.00 | +1.29% | ILA 25,540.00 | ILA 26,500.00 | ILA 25,600.00 | 148 |
| 2026-08-06 | ILA 25,540.00 | -0.04% | ILA 25,550.00 | ILA 25,550.00 | ILA 25,510.00 | 109 |
| 2026-08-05 | ILA 25,550.00 | +2.12% | ILA 25,020.00 | ILA 25,550.00 | ILA 25,030.00 | 1.07K |
| 2026-08-04 | ILA 25,020.00 | -1.81% | ILA 25,470.00 | ILA 25,470.00 | ILA 24,800.00 | 92 |
| 2026-08-03 | ILA 25,480.00 | -0.08% | ILA 25,500.00 | ILA 25,590.00 | ILA 25,240.00 | 193 |
| 2026-07-31 | ILA 25,500.00 | +0.75% | ILA 25,310.00 | ILA 25,540.00 | ILA 25,220.00 | 67 |
| 2026-07-30 | ILA 25,310.00 | 0.00% | ILA 25,310.00 | ILA 25,310.00 | ILA 25,310.00 | 0 |
| 2026-07-29 | ILA 25,310.00 | 0.00% | ILA 25,310.00 | ILA 25,310.00 | ILA 25,310.00 | 0 |
| 2026-07-28 | ILA 25,310.00 | -0.39% | ILA 25,410.00 | ILA 25,420.00 | ILA 24,690.00 | 164 |
| 2026-07-27 | ILA 25,410.00 | +0.36% | ILA 25,320.00 | ILA 25,590.00 | ILA 24,820.00 | 393 |
| 2026-07-24 | ILA 25,320.00 | +0.12% | ILA 25,390.00 | ILA 25,400.00 | ILA 25,390.00 | 2 |
| 2026-07-22 | ILA 25,290.00 | +1.20% | ILA 24,990.00 | ILA 25,390.00 | ILA 24,800.00 | 422 |
| 2026-07-21 | ILA 24,990.00 | +0.24% | ILA 24,930.00 | ILA 25,000.00 | ILA 24,920.00 | 122 |
| 2026-07-20 | ILA 24,930.00 | -0.52% | ILA 25,010.00 | ILA 25,070.00 | ILA 24,460.00 | 808 |
| 2026-07-17 | ILA 25,060.00 | +5.12% | ILA 23,840.00 | ILA 25,250.00 | ILA 24,000.00 | 1.60K |
| 2026-07-16 | ILA 23,840.00 | -1.37% | ILA 24,170.00 | ILA 25,200.00 | ILA 23,290.00 | 2.92K |
| 2026-07-15 | ILA 24,170.00 | -1.71% | ILA 24,650.00 | ILA 25,250.00 | ILA 24,000.00 | 2.21K |
| 2026-07-14 | ILA 24,590.00 | -0.81% | ILA 24,600.00 | ILA 25,190.00 | ILA 24,200.00 | 267 |
| 2026-07-13 | ILA 24,790.00 | -0.24% | ILA 24,990.00 | ILA 25,550.00 | ILA 24,200.00 | 377 |
| 2026-07-10 | ILA 24,850.00 | -0.60% | ILA 25,000.00 | ILA 25,430.00 | ILA 24,640.00 | 108 |
| 2026-07-09 | ILA 25,000.00 | -3.55% | ILA 25,000.00 | ILA 26,390.00 | ILA 25,000.00 | 4.32K |
| 2026-07-08 | ILA 25,920.00 | -4.35% | ILA 27,100.00 | ILA 26,910.00 | ILA 25,770.00 | 135 |
| 2026-07-07 | ILA 27,100.00 | 0.00% | ILA 27,100.00 | ILA 27,100.00 | ILA 27,100.00 | 0 |
| 2026-07-06 | ILA 27,100.00 | +0.63% | ILA 26,930.00 | ILA 28,000.00 | ILA 27,000.00 | 4.39K |
| 2026-07-03 | ILA 26,930.00 | +1.32% | ILA 26,580.00 | ILA 26,930.00 | ILA 26,920.00 | 39 |
| 2026-07-02 | ILA 26,580.00 | -1.81% | ILA 27,070.00 | ILA 26,990.00 | ILA 26,530.00 | 45 |
| 2026-07-01 | ILA 27,070.00 | +0.41% | ILA 26,960.00 | ILA 27,250.00 | ILA 27,040.00 | 63 |
| 2026-06-30 | ILA 26,960.00 | +0.04% | ILA 27,500.00 | ILA 27,500.00 | ILA 26,800.00 | 131 |
| 2026-06-29 | ILA 26,950.00 | -0.37% | ILA 27,050.00 | ILA 27,110.00 | ILA 26,720.00 | 766 |
| 2026-06-26 | ILA 27,050.00 | 0.00% | ILA 27,050.00 | ILA 27,050.00 | ILA 27,050.00 | 0 |
| 2026-06-25 | ILA 27,050.00 | +1.92% | ILA 26,540.00 | ILA 27,090.00 | ILA 26,660.00 | 529 |
| 2026-06-24 | ILA 26,540.00 | +2.71% | ILA 25,840.00 | ILA 26,760.00 | ILA 26,000.00 | 327 |
| 2026-06-23 | ILA 25,840.00 | +0.19% | ILA 25,790.00 | ILA 25,990.00 | ILA 25,050.00 | 768 |
| 2026-06-22 | ILA 25,790.00 | -3.88% | ILA 26,830.00 | ILA 27,000.00 | ILA 25,370.00 | 332 |
| 2026-06-19 | ILA 26,830.00 | -3.25% | ILA 27,730.00 | ILA 27,100.00 | ILA 26,800.00 | 414 |
| 2026-06-18 | ILA 27,730.00 | -0.68% | ILA 27,920.00 | ILA 27,920.00 | ILA 27,390.00 | 139 |
| 2026-06-17 | ILA 27,920.00 | -4.48% | ILA 29,230.00 | ILA 28,800.00 | ILA 27,210.00 | 1.62K |
| 2026-06-16 | ILA 29,230.00 | -2.21% | ILA 29,890.00 | ILA 30,260.00 | ILA 28,710.00 | 896 |
| 2026-06-15 | ILA 29,890.00 | -2.99% | ILA 30,810.00 | ILA 31,100.00 | ILA 29,750.00 | 2.89K |
| 2026-06-12 | ILA 30,810.00 | -1.72% | ILA 31,350.00 | ILA 31,740.00 | ILA 30,710.00 | 91 |
| 2026-06-11 | ILA 31,350.00 | -1.23% | ILA 31,740.00 | ILA 31,690.00 | ILA 30,700.00 | 76 |
| 2026-06-10 | ILA 31,740.00 | -0.06% | ILA 31,750.00 | ILA 32,490.00 | ILA 31,180.00 | 812 |
| 2026-06-09 | ILA 31,760.00 | +1.73% | ILA 31,220.00 | ILA 33,030.00 | ILA 31,550.00 | 3.69K |
| 2026-06-08 | ILA 31,220.00 | +1.20% | ILA 30,800.00 | ILA 31,360.00 | ILA 30,130.00 | 2.45K |
| 2026-06-05 | ILA 30,850.00 | +1.18% | ILA 30,490.00 | ILA 31,060.00 | ILA 30,490.00 | 293 |
| 2026-06-04 | ILA 30,490.00 | +1.84% | ILA 29,940.00 | ILA 30,570.00 | ILA 30,240.00 | 1.53K |
| 2026-06-03 | ILA 29,940.00 | +0.50% | ILA 29,790.00 | ILA 30,070.00 | ILA 28,760.00 | 752 |
| 2026-06-02 | ILA 29,790.00 | 0.00% | ILA 29,790.00 | ILA 30,200.00 | ILA 29,630.00 | 711 |
| 2026-06-01 | ILA 29,790.00 | +1.09% | ILA 28,920.00 | ILA 30,630.00 | ILA 28,320.00 | 1.96K |
| 2026-05-29 | ILA 29,470.00 | +2.93% | ILA 28,720.00 | ILA 29,920.00 | ILA 28,200.00 | 633 |
| 2026-05-28 | ILA 28,630.00 | +3.81% | ILA 27,580.00 | ILA 29,350.00 | ILA 27,190.00 | 1.29K |
| 2026-05-27 | ILA 27,580.00 | +0.36% | ILA 27,480.00 | ILA 27,760.00 | ILA 27,450.00 | 451 |