Ackerstein Group Ltd (TLV:ACKR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 848.00
-33.80 (-3.83%)
At close: Dec 4, 2025
Ackerstein Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 881.80 | 885.30 | 847.60 | 848.00 | 848.00 | -3.83% | 143,979 |
| Dec 3, 2025 | 902.50 | 905.80 | 871.00 | 881.80 | 881.80 | -2.29% | 93,035 |
| Dec 2, 2025 | 916.10 | 916.30 | 897.00 | 902.50 | 902.50 | -1.48% | 70,092 |
| Dec 1, 2025 | 908.30 | 916.10 | 903.00 | 916.10 | 916.10 | 0.86% | 76,623 |
| Nov 30, 2025 | 896.10 | 910.00 | 882.90 | 908.30 | 908.30 | 1.36% | 66,726 |
| Nov 27, 2025 | 896.00 | 904.70 | 875.50 | 896.10 | 896.10 | 0.01% | 61,305 |
| Nov 26, 2025 | 893.90 | 904.20 | 888.50 | 896.00 | 896.00 | 0.96% | 147,410 |
| Nov 25, 2025 | 945.00 | 945.00 | 874.00 | 887.50 | 887.50 | -6.08% | 458,949 |
| Nov 24, 2025 | 945.50 | 953.80 | 930.70 | 945.00 | 945.00 | -0.05% | 87,534 |
| Nov 23, 2025 | 943.40 | 957.70 | 920.70 | 945.50 | 945.50 | 0.22% | 50,183 |
| Nov 20, 2025 | 943.80 | 949.80 | 921.90 | 943.40 | 943.40 | 1.03% | 129,584 |
| Nov 19, 2025 | 947.30 | 972.00 | 921.00 | 933.80 | 933.80 | -1.43% | 93,353 |
| Nov 18, 2025 | 950.00 | 961.70 | 929.80 | 947.30 | 947.30 | -0.85% | 185,970 |
| Nov 17, 2025 | 995.80 | 995.80 | 950.70 | 955.40 | 955.40 | -4.06% | 143,073 |
| Nov 16, 2025 | 992.00 | 998.50 | 983.00 | 995.80 | 995.80 | -0.62% | 35,637 |
| Nov 13, 2025 | 982.70 | 1,005.00 | 970.00 | 1,002.00 | 1,002.00 | 1.96% | 106,712 |
| Nov 12, 2025 | 998.50 | 1,012.00 | 981.00 | 982.70 | 982.70 | -1.58% | 150,221 |
| Nov 11, 2025 | 980.90 | 1,021.00 | 973.30 | 998.50 | 998.50 | 1.90% | 88,766 |
| Nov 10, 2025 | 988.90 | 994.80 | 975.50 | 979.90 | 979.90 | 0.19% | 148,466 |
| Nov 9, 2025 | 973.40 | 981.80 | 973.40 | 978.00 | 978.00 | 0.77% | 49,282 |
| Nov 6, 2025 | 978.00 | 980.00 | 965.00 | 970.50 | 970.50 | -0.77% | 254,011 |
| Nov 5, 2025 | 968.60 | 984.00 | 951.00 | 978.00 | 978.00 | 0.97% | 70,844 |
| Nov 4, 2025 | 990.00 | 993.30 | 965.00 | 968.60 | 968.60 | -3.05% | 95,368 |
| Nov 3, 2025 | 991.50 | 1,029.00 | 991.40 | 999.10 | 999.10 | 0.79% | 203,935 |
| Nov 2, 2025 | 980.00 | 992.30 | 975.00 | 991.30 | 991.30 | 2.24% | 91,762 |
| Oct 30, 2025 | 966.20 | 986.00 | 966.20 | 969.60 | 969.60 | 0.35% | 2,435,498 |
| Oct 29, 2025 | 936.60 | 974.60 | 936.60 | 966.20 | 966.20 | 3.16% | 5,513,488 |
| Oct 28, 2025 | 966.00 | 966.00 | 935.00 | 936.60 | 936.60 | -3.04% | 181,512 |
| Oct 27, 2025 | 953.80 | 966.00 | 941.10 | 966.00 | 966.00 | 1.77% | 166,856 |
| Oct 26, 2025 | 934.40 | 959.80 | 934.40 | 949.20 | 949.20 | 2.09% | 117,496 |
| Oct 23, 2025 | 941.70 | 941.70 | 910.30 | 929.80 | 929.80 | -1.32% | 111,602 |
| Oct 22, 2025 | 914.30 | 949.20 | 914.30 | 942.20 | 942.20 | 3.05% | 399,664 |
| Oct 21, 2025 | 928.40 | 944.40 | 906.20 | 914.30 | 914.30 | -1.52% | 54,324 |
| Oct 20, 2025 | 918.30 | 939.80 | 918.30 | 928.40 | 928.40 | 1.10% | 94,353 |
| Oct 19, 2025 | 940.60 | 940.70 | 897.10 | 918.30 | 918.30 | -2.37% | 130,801 |
| Oct 16, 2025 | 980.00 | 983.20 | 937.70 | 940.60 | 940.60 | -4.02% | 209,583 |
| Oct 15, 2025 | 954.90 | 1,011.00 | 954.90 | 980.00 | 980.00 | 3.48% | 484,831 |
| Oct 12, 2025 | 948.00 | 950.00 | 926.60 | 947.00 | 947.00 | - | 117,032 |
| Oct 9, 2025 | 950.00 | 999.40 | 935.00 | 947.00 | 947.00 | 4.62% | 834,806 |
| Oct 8, 2025 | 903.60 | 911.50 | 884.90 | 905.20 | 905.20 | 0.18% | 84,637 |
| Oct 5, 2025 | 899.90 | 929.30 | 895.80 | 903.60 | 903.60 | 3.23% | 94,157 |
| Sep 30, 2025 | 840.00 | 889.00 | 840.00 | 875.30 | 875.30 | 4.85% | 209,416 |
| Sep 29, 2025 | 827.60 | 846.20 | 812.00 | 834.80 | 834.80 | 0.87% | 173,027 |
| Sep 28, 2025 | 812.30 | 850.00 | 812.30 | 827.60 | 827.60 | 1.88% | 254,949 |
| Sep 25, 2025 | 821.90 | 825.00 | 807.00 | 812.30 | 812.30 | 0.78% | 165,936 |
| Sep 21, 2025 | 831.00 | 840.70 | 801.00 | 806.00 | 806.00 | -3.47% | 106,482 |
| Sep 18, 2025 | 836.80 | 849.40 | 826.40 | 835.00 | 835.00 | -0.22% | 169,626 |
| Sep 17, 2025 | 867.10 | 871.80 | 836.80 | 836.80 | 836.80 | -3.49% | 166,926 |
| Sep 16, 2025 | 869.10 | 880.00 | 820.00 | 867.10 | 867.10 | -0.23% | 140,980 |
| Sep 15, 2025 | 889.60 | 905.40 | 855.00 | 869.10 | 869.10 | -2.30% | 264,580 |
| Sep 14, 2025 | 901.50 | 901.50 | 880.00 | 889.60 | 889.60 | -1.32% | 39,324 |
| Sep 11, 2025 | 920.60 | 923.60 | 900.10 | 901.50 | 901.50 | -2.07% | 75,064 |
| Sep 10, 2025 | 930.50 | 930.50 | 916.90 | 920.60 | 920.60 | -1.06% | 55,358 |
| Sep 9, 2025 | 903.30 | 943.90 | 895.90 | 930.50 | 930.50 | 3.01% | 75,092 |
| Sep 8, 2025 | 912.00 | 921.00 | 896.70 | 903.30 | 903.30 | -0.54% | 61,894 |
| Sep 7, 2025 | 899.40 | 914.50 | 899.40 | 908.20 | 908.20 | 0.98% | 45,426 |
| Sep 4, 2025 | 891.90 | 900.00 | 886.50 | 899.40 | 899.40 | 0.84% | 31,976 |
| Sep 3, 2025 | 870.00 | 898.30 | 870.00 | 891.90 | 891.90 | 2.52% | 71,559 |
| Sep 2, 2025 | 886.40 | 886.50 | 860.00 | 870.00 | 870.00 | -1.85% | 81,170 |
| Sep 1, 2025 | 908.60 | 908.60 | 883.40 | 886.40 | 886.40 | -2.44% | 96,318 |
| Aug 31, 2025 | 914.00 | 914.00 | 904.00 | 908.60 | 908.60 | -0.59% | 26,732 |
| Aug 28, 2025 | 932.00 | 942.60 | 912.00 | 914.00 | 914.00 | -1.93% | 62,639 |
| Aug 27, 2025 | 949.10 | 959.30 | 928.90 | 932.00 | 932.00 | -1.80% | 368,632 |
| Aug 26, 2025 | 939.40 | 950.00 | 931.00 | 949.10 | 949.10 | 1.03% | 43,340 |
| Aug 25, 2025 | 937.30 | 944.30 | 922.00 | 939.40 | 939.40 | 0.22% | 50,823 |
| Aug 24, 2025 | 917.10 | 949.30 | 916.40 | 937.30 | 937.30 | 2.20% | 61,206 |
| Aug 21, 2025 | 919.80 | 935.10 | 914.60 | 917.10 | 917.10 | -0.29% | 99,609 |
| Aug 20, 2025 | 929.60 | 930.60 | 911.10 | 919.80 | 919.80 | -1.05% | 121,019 |
| Aug 19, 2025 | 915.80 | 936.20 | 915.80 | 929.60 | 929.60 | 1.51% | 222,465 |
| Aug 18, 2025 | 894.70 | 922.50 | 894.70 | 915.80 | 915.80 | 2.36% | 120,408 |
| Aug 17, 2025 | 868.50 | 896.60 | 861.10 | 894.70 | 894.70 | 3.02% | 49,910 |
| Aug 14, 2025 | 855.20 | 879.10 | 847.00 | 868.50 | 868.50 | 1.56% | 90,048 |
| Aug 13, 2025 | 830.20 | 877.00 | 830.20 | 855.20 | 855.20 | 3.01% | 438,051 |
| Aug 12, 2025 | 856.00 | 856.50 | 824.20 | 830.20 | 830.20 | -3.01% | 128,770 |
| Aug 11, 2025 | 853.90 | 860.70 | 834.00 | 856.00 | 856.00 | 1.16% | 70,243 |
| Aug 10, 2025 | 844.40 | 857.70 | 844.20 | 846.20 | 846.20 | 0.21% | 95,951 |
| Aug 7, 2025 | 832.20 | 867.00 | 809.10 | 844.40 | 844.40 | 1.47% | 1,330,123 |
| Aug 6, 2025 | 820.70 | 867.70 | 820.70 | 832.20 | 832.20 | 1.40% | 296,914 |
| Aug 5, 2025 | 860.50 | 867.90 | 820.70 | 820.70 | 820.70 | -4.61% | 198,181 |
| Aug 4, 2025 | 860.60 | 869.60 | 844.10 | 860.40 | 860.40 | -0.43% | 174,447 |
| Jul 31, 2025 | 878.00 | 883.30 | 852.20 | 864.10 | 864.10 | -1.43% | 164,254 |
| Jul 30, 2025 | 910.00 | 910.00 | 872.70 | 876.60 | 876.60 | -3.67% | 97,735 |
| Jul 29, 2025 | 900.40 | 920.60 | 899.70 | 910.00 | 910.00 | 0.78% | 133,204 |
| Jul 28, 2025 | 892.70 | 912.00 | 892.00 | 903.00 | 903.00 | 1.15% | 256,886 |
| Jul 27, 2025 | 874.60 | 904.80 | 874.60 | 892.70 | 892.70 | 1.32% | 120,593 |
| Jul 24, 2025 | 877.10 | 889.00 | 874.40 | 881.10 | 881.10 | -1.22% | 131,607 |
| Jul 23, 2025 | 900.80 | 904.00 | 890.20 | 892.00 | 892.00 | -0.98% | 274,265 |
| Jul 22, 2025 | 923.40 | 938.00 | 900.80 | 900.80 | 900.80 | -2.45% | 596,957 |
| Jul 21, 2025 | 909.40 | 928.00 | 902.00 | 923.40 | 923.40 | 1.54% | 122,446 |
| Jul 20, 2025 | 901.00 | 913.70 | 888.00 | 909.40 | 909.40 | 0.93% | 50,002 |
| Jul 17, 2025 | 902.10 | 919.90 | 893.00 | 901.00 | 901.00 | -0.12% | 130,876 |
| Jul 16, 2025 | 920.00 | 920.00 | 894.80 | 902.10 | 902.10 | -1.95% | 99,947 |
| Jul 15, 2025 | 867.30 | 920.70 | 860.00 | 920.00 | 920.00 | 6.08% | 329,840 |
| Jul 14, 2025 | 900.00 | 900.00 | 863.30 | 867.30 | 867.30 | -3.63% | 415,165 |
| Jul 13, 2025 | 955.00 | 955.00 | 899.90 | 900.00 | 900.00 | -5.76% | 130,054 |
| Jul 10, 2025 | 963.80 | 981.50 | 940.30 | 955.00 | 955.00 | -0.52% | 233,427 |
| Jul 9, 2025 | 960.00 | 969.40 | 948.40 | 960.00 | 960.00 | 0.76% | 258,822 |
| Jul 8, 2025 | 974.00 | 975.10 | 946.00 | 952.80 | 952.80 | -2.18% | 162,921 |
| Jul 7, 2025 | 985.00 | 995.60 | 960.00 | 974.00 | 974.00 | -1.12% | 163,702 |
| Jul 6, 2025 | 960.00 | 985.00 | 959.90 | 985.00 | 985.00 | 2.60% | 72,034 |