ALTSHULER SHAHAM FINANCIAL LTD ALTF
TASE · Israel · Finance
ILA 631.00-38.70 (-5.78%)
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 631.00 | -5.78% | ILA 679.80 | ILA 679.80 | ILA 631.00 | 733.27K |
| 2026-09-30 | ILA 669.70 | +1.47% | ILA 660.00 | ILA 672.00 | ILA 656.90 | 208.64K |
| 2026-09-29 | ILA 660.00 | +0.99% | ILA 653.50 | ILA 666.10 | ILA 648.40 | 139.80K |
| 2026-09-28 | ILA 653.50 | -1.95% | ILA 673.00 | ILA 680.00 | ILA 651.30 | 201.18K |
| 2026-09-25 | ILA 666.50 | 0.00% | ILA 666.50 | ILA 666.50 | ILA 666.50 | 0 |
| 2026-09-24 | ILA 666.50 | -2.70% | ILA 675.80 | ILA 680.00 | ILA 665.50 | 342.31K |
| 2026-09-23 | ILA 685.00 | +1.50% | ILA 678.00 | ILA 694.00 | ILA 678.00 | 345.35K |
| 2026-09-22 | ILA 674.90 | +1.79% | ILA 675.40 | ILA 680.80 | ILA 658.00 | 510.10K |
| 2026-09-21 | ILA 663.00 | 0.00% | ILA 663.00 | ILA 663.00 | ILA 663.00 | 0 |
| 2026-09-18 | ILA 663.00 | 0.00% | ILA 663.00 | ILA 663.00 | ILA 663.00 | 0 |
| 2026-09-17 | ILA 663.00 | -4.19% | ILA 688.00 | ILA 690.80 | ILA 655.20 | 1.69M |
| 2026-09-16 | ILA 692.00 | -5.46% | ILA 730.10 | ILA 744.00 | ILA 691.90 | 1.75M |
| 2026-09-15 | ILA 732.00 | -2.14% | ILA 738.60 | ILA 750.90 | ILA 710.00 | 1.38M |
| 2026-09-14 | ILA 748.00 | +1.36% | ILA 795.00 | ILA 824.00 | ILA 743.00 | 4.02M |
| 2026-09-11 | ILA 738.00 | 0.00% | ILA 738.00 | ILA 738.00 | ILA 738.00 | 0 |
| 2026-09-10 | ILA 738.00 | -8.09% | ILA 790.00 | ILA 790.00 | ILA 719.00 | 1.19M |
| 2026-09-09 | ILA 803.00 | +14.58% | ILA 738.00 | ILA 823.00 | ILA 737.90 | 3.26M |
| 2026-09-08 | ILA 700.80 | -1.89% | ILA 707.50 | ILA 714.00 | ILA 685.00 | 527.14K |
| 2026-09-07 | ILA 714.30 | -0.35% | ILA 716.80 | ILA 722.00 | ILA 703.60 | 372.85K |
| 2026-09-04 | ILA 716.80 | +1.53% | ILA 706.00 | ILA 719.90 | ILA 701.70 | 165.59K |
| 2026-09-03 | ILA 706.00 | +1.93% | ILA 692.60 | ILA 710.00 | ILA 691.20 | 394.87K |
| 2026-09-02 | ILA 692.60 | +1.07% | ILA 693.00 | ILA 693.00 | ILA 678.50 | 359.63K |
| 2026-09-01 | ILA 685.30 | +1.57% | ILA 674.70 | ILA 689.00 | ILA 662.80 | 500.39K |
| 2026-08-31 | ILA 674.70 | +2.66% | ILA 657.20 | ILA 684.90 | ILA 648.80 | 337.80K |
| 2026-08-28 | ILA 657.20 | -0.12% | ILA 658.00 | ILA 661.00 | ILA 648.80 | 120.01K |
| 2026-08-27 | ILA 658.00 | +2.86% | ILA 639.70 | ILA 658.00 | ILA 636.20 | 222.85K |
| 2026-08-26 | ILA 639.70 | +0.44% | ILA 636.90 | ILA 642.70 | ILA 621.00 | 269.06K |
| 2026-08-25 | ILA 636.90 | -1.26% | ILA 645.00 | ILA 655.10 | ILA 635.90 | 157.82K |
| 2026-08-24 | ILA 645.00 | -3.04% | ILA 665.20 | ILA 665.20 | ILA 645.00 | 197.79K |
| 2026-08-21 | ILA 665.20 | -2.00% | ILA 677.40 | ILA 680.00 | ILA 662.80 | 121.68K |
| 2026-08-20 | ILA 678.80 | +4.43% | ILA 657.00 | ILA 685.60 | ILA 642.80 | 306.81K |
| 2026-08-19 | ILA 650.00 | -1.07% | ILA 657.00 | ILA 666.70 | ILA 644.00 | 260.10K |
| 2026-08-18 | ILA 657.00 | -2.38% | ILA 669.60 | ILA 671.90 | ILA 655.70 | 241.31K |
| 2026-08-17 | ILA 673.00 | +4.93% | ILA 641.40 | ILA 675.80 | ILA 637.90 | 527.42K |
| 2026-08-14 | ILA 641.40 | +1.86% | ILA 629.70 | ILA 644.20 | ILA 629.70 | 81.81K |
| 2026-08-13 | ILA 629.70 | +0.40% | ILA 627.00 | ILA 635.50 | ILA 624.60 | 90.25K |
| 2026-08-12 | ILA 627.20 | +2.27% | ILA 613.30 | ILA 632.00 | ILA 611.70 | 166.19K |
| 2026-08-11 | ILA 613.30 | -1.45% | ILA 622.30 | ILA 627.90 | ILA 610.90 | 172.85K |
| 2026-08-10 | ILA 622.30 | -2.14% | ILA 635.90 | ILA 641.60 | ILA 622.20 | 185.79K |
| 2026-08-07 | ILA 635.90 | -0.02% | ILA 636.00 | ILA 643.20 | ILA 634.00 | 109.06K |
| 2026-08-06 | ILA 636.00 | -1.67% | ILA 659.00 | ILA 659.00 | ILA 633.00 | 501.57K |
| 2026-08-05 | ILA 646.80 | +0.97% | ILA 640.60 | ILA 662.70 | ILA 645.40 | 172.16K |
| 2026-08-04 | ILA 640.60 | -0.22% | ILA 642.00 | ILA 655.50 | ILA 637.90 | 187.03K |
| 2026-08-03 | ILA 642.00 | +0.38% | ILA 640.00 | ILA 650.30 | ILA 633.10 | 234.87K |
| 2026-07-31 | ILA 639.60 | -0.02% | ILA 649.00 | ILA 649.00 | ILA 632.80 | 92.85K |
| 2026-07-30 | ILA 639.70 | -0.56% | ILA 643.30 | ILA 651.50 | ILA 633.00 | 102.53K |
| 2026-07-29 | ILA 643.30 | -0.34% | ILA 645.00 | ILA 652.90 | ILA 633.30 | 188.12K |
| 2026-07-28 | ILA 645.50 | -1.53% | ILA 655.50 | ILA 671.90 | ILA 645.50 | 117.14K |
| 2026-07-27 | ILA 655.50 | -2.92% | ILA 675.20 | ILA 690.40 | ILA 655.50 | 146.94K |
| 2026-07-24 | ILA 675.20 | -0.59% | ILA 682.00 | ILA 691.20 | ILA 671.60 | 86.51K |
| 2026-07-22 | ILA 679.20 | +0.79% | ILA 691.90 | ILA 692.50 | ILA 679.00 | 168.71K |
| 2026-07-21 | ILA 673.90 | -1.30% | ILA 689.90 | ILA 694.50 | ILA 669.90 | 239.70K |
| 2026-07-20 | ILA 682.80 | +3.13% | ILA 662.00 | ILA 687.80 | ILA 654.40 | 320.35K |
| 2026-07-17 | ILA 662.10 | -0.26% | ILA 663.80 | ILA 670.00 | ILA 652.40 | 121.54K |
| 2026-07-16 | ILA 663.80 | -2.43% | ILA 680.30 | ILA 695.00 | ILA 655.00 | 264.16K |
| 2026-07-15 | ILA 680.30 | +6.18% | ILA 640.70 | ILA 683.00 | ILA 640.70 | 310.55K |
| 2026-07-14 | ILA 640.70 | -0.19% | ILA 641.90 | ILA 649.60 | ILA 638.00 | 87.34K |
| 2026-07-13 | ILA 641.90 | -1.67% | ILA 652.30 | ILA 652.30 | ILA 634.00 | 348.65K |
| 2026-07-10 | ILA 652.80 | -1.63% | ILA 654.10 | ILA 668.00 | ILA 652.00 | 107.81K |
| 2026-07-09 | ILA 663.60 | -1.83% | ILA 676.00 | ILA 679.10 | ILA 652.10 | 319.74K |
| 2026-07-08 | ILA 676.00 | -1.00% | ILA 682.80 | ILA 689.60 | ILA 671.50 | 212.13K |
| 2026-07-07 | ILA 682.80 | -0.36% | ILA 685.30 | ILA 693.90 | ILA 674.70 | 97.78K |
| 2026-07-06 | ILA 685.30 | -0.71% | ILA 690.20 | ILA 700.00 | ILA 679.90 | 164.38K |
| 2026-07-03 | ILA 690.20 | -0.26% | ILA 692.00 | ILA 699.70 | ILA 686.80 | 119.52K |
| 2026-07-02 | ILA 692.00 | +0.20% | ILA 690.60 | ILA 697.00 | ILA 687.30 | 133.95K |
| 2026-07-01 | ILA 690.60 | +0.54% | ILA 686.90 | ILA 699.80 | ILA 671.00 | 159.75K |
| 2026-06-30 | ILA 686.90 | +2.55% | ILA 669.80 | ILA 689.00 | ILA 669.80 | 107.06K |
| 2026-06-29 | ILA 669.80 | -1.44% | ILA 655.00 | ILA 679.90 | ILA 655.00 | 203.50K |
| 2026-06-26 | ILA 679.60 | 0.00% | ILA 679.60 | ILA 679.60 | ILA 679.60 | 0 |
| 2026-06-25 | ILA 679.60 | -0.88% | ILA 685.60 | ILA 696.30 | ILA 673.60 | 307.49K |
| 2026-06-24 | ILA 685.60 | -0.33% | ILA 687.90 | ILA 696.80 | ILA 676.80 | 131.80K |
| 2026-06-23 | ILA 687.90 | -1.94% | ILA 701.50 | ILA 707.00 | ILA 674.70 | 319.34K |
| 2026-06-22 | ILA 701.50 | -1.50% | ILA 712.20 | ILA 721.80 | ILA 697.60 | 161.33K |
| 2026-06-19 | ILA 712.20 | -2.12% | ILA 727.60 | ILA 735.00 | ILA 710.40 | 66.95K |
| 2026-06-18 | ILA 727.60 | +2.38% | ILA 710.70 | ILA 735.20 | ILA 700.40 | 270.56K |
| 2026-06-17 | ILA 710.70 | -5.37% | ILA 751.10 | ILA 758.50 | ILA 710.70 | 1.28M |
| 2026-06-16 | ILA 751.00 | +3.19% | ILA 725.00 | ILA 757.90 | ILA 704.00 | 1.04M |
| 2026-06-15 | ILA 727.80 | +2.94% | ILA 707.90 | ILA 743.00 | ILA 705.00 | 992.31K |
| 2026-06-12 | ILA 707.00 | +1.32% | ILA 703.00 | ILA 710.60 | ILA 690.00 | 304.84K |
| 2026-06-11 | ILA 697.80 | -1.20% | ILA 706.30 | ILA 715.00 | ILA 688.90 | 223.29K |
| 2026-06-10 | ILA 706.30 | +0.03% | ILA 706.10 | ILA 717.30 | ILA 698.10 | 334.29K |
| 2026-06-09 | ILA 706.10 | +1.60% | ILA 680.10 | ILA 707.20 | ILA 680.10 | 243.29K |
| 2026-06-08 | ILA 695.00 | +0.39% | ILA 665.00 | ILA 704.90 | ILA 664.60 | 342.47K |
| 2026-06-05 | ILA 692.30 | +2.20% | ILA 671.00 | ILA 693.50 | ILA 669.60 | 91.41K |
| 2026-06-04 | ILA 677.40 | -0.38% | ILA 680.00 | ILA 695.40 | ILA 671.00 | 452.96K |
| 2026-06-03 | ILA 680.00 | -0.48% | ILA 697.00 | ILA 697.00 | ILA 675.80 | 317.78K |
| 2026-06-02 | ILA 683.30 | +0.65% | ILA 680.00 | ILA 691.80 | ILA 660.80 | 444.24K |
| 2026-06-01 | ILA 678.90 | -3.85% | ILA 700.90 | ILA 701.00 | ILA 670.00 | 576.30K |
| 2026-05-29 | ILA 706.10 | -2.00% | ILA 720.50 | ILA 727.00 | ILA 703.00 | 163.30K |
| 2026-05-28 | ILA 720.50 | +3.73% | ILA 694.60 | ILA 730.00 | ILA 692.70 | 591.27K |