Ackerstein Group Ltd (TLV:ACKR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,030.00
-10.00 (-0.96%)
Mar 6, 2026, 1:47 PM IDT
Ackerstein Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,042.00 | 1,045.00 | 1,017.00 | 1,040.00 | 1,040.00 | 1.86% | 259,309 |
| Mar 4, 2026 | 1,004.00 | 1,027.00 | 1,004.00 | 1,021.00 | 1,021.00 | 1.69% | 151,958 |
| Mar 2, 2026 | 949.90 | 1,004.00 | 949.90 | 1,004.00 | 1,004.00 | 5.70% | 294,042 |
| Feb 27, 2026 | 948.50 | 959.90 | 920.10 | 949.90 | 949.90 | 0.15% | 185,542 |
| Feb 26, 2026 | 936.50 | 960.20 | 908.00 | 948.50 | 948.50 | 1.28% | 139,014 |
| Feb 25, 2026 | 943.20 | 954.90 | 901.10 | 936.50 | 936.50 | -0.71% | 211,343 |
| Feb 24, 2026 | 979.90 | 980.50 | 935.00 | 943.20 | 943.20 | -3.75% | 137,537 |
| Feb 23, 2026 | 984.30 | 991.10 | 941.50 | 979.90 | 979.90 | -0.45% | 118,095 |
| Feb 20, 2026 | 979.00 | 994.50 | 956.20 | 984.30 | 984.30 | 2.98% | 156,156 |
| Feb 19, 2026 | 985.00 | 992.00 | 932.20 | 955.80 | 955.80 | -2.96% | 337,151 |
| Feb 18, 2026 | 982.00 | 999.00 | 975.40 | 985.00 | 985.00 | 0.31% | 295,545 |
| Feb 17, 2026 | 936.70 | 987.60 | 930.00 | 982.00 | 982.00 | 4.84% | 215,259 |
| Feb 16, 2026 | 950.60 | 950.60 | 925.10 | 936.70 | 936.70 | 1.68% | 134,084 |
| Feb 13, 2026 | 918.00 | 936.00 | 904.30 | 921.20 | 921.20 | 0.68% | 162,007 |
| Feb 12, 2026 | 907.00 | 919.80 | 891.00 | 915.00 | 915.00 | 0.88% | 194,747 |
| Feb 11, 2026 | 904.00 | 924.10 | 902.20 | 907.00 | 907.00 | 0.33% | 268,828 |
| Feb 10, 2026 | 889.20 | 919.00 | 888.00 | 904.00 | 904.00 | 4.03% | 543,885 |
| Feb 9, 2026 | 852.20 | 879.10 | 849.50 | 869.00 | 869.00 | 2.48% | 850,942 |
| Feb 6, 2026 | 841.10 | 854.90 | 820.90 | 848.00 | 848.00 | 0.82% | 136,269 |
| Feb 5, 2026 | 841.80 | 841.80 | 815.80 | 841.10 | 841.10 | -0.08% | 806,937 |
| Feb 4, 2026 | 815.00 | 841.80 | 806.40 | 841.80 | 841.80 | 3.66% | 302,742 |
| Feb 3, 2026 | 777.50 | 815.00 | 775.00 | 812.10 | 812.10 | 4.45% | 230,006 |
| Feb 2, 2026 | 790.70 | 790.70 | 762.00 | 777.50 | 777.50 | -1.67% | 136,788 |
| Jan 30, 2026 | 788.20 | 798.30 | 781.60 | 790.70 | 790.70 | 0.32% | 69,057 |
| Jan 29, 2026 | 778.00 | 799.30 | 778.00 | 788.20 | 788.20 | 1.31% | 147,404 |
| Jan 28, 2026 | 804.60 | 807.60 | 776.90 | 778.00 | 778.00 | -3.31% | 185,350 |
| Jan 27, 2026 | 778.00 | 805.00 | 773.30 | 804.60 | 804.60 | 1.44% | 136,771 |
| Jan 26, 2026 | 772.90 | 793.20 | 771.00 | 793.20 | 793.20 | 0.69% | 150,469 |
| Jan 23, 2026 | 777.80 | 796.20 | 765.00 | 787.80 | 787.80 | 1.89% | 348,559 |
| Jan 22, 2026 | 732.00 | 779.20 | 726.10 | 773.20 | 773.20 | 7.18% | 369,331 |
| Jan 21, 2026 | 733.90 | 739.10 | 700.00 | 721.40 | 721.40 | -1.70% | 280,269 |
| Jan 20, 2026 | 767.00 | 779.40 | 731.80 | 733.90 | 733.90 | -4.32% | 201,040 |
| Jan 19, 2026 | 802.00 | 802.00 | 761.70 | 767.00 | 767.00 | -4.36% | 360,121 |
| Jan 16, 2026 | 802.00 | 839.80 | 798.10 | 802.00 | 802.00 | -0.89% | 136,886 |
| Jan 15, 2026 | 807.70 | 822.70 | 801.50 | 809.20 | 809.20 | 0.19% | 185,972 |
| Jan 14, 2026 | 830.90 | 831.40 | 805.80 | 807.70 | 807.70 | -2.70% | 272,507 |
| Jan 13, 2026 | 863.00 | 863.00 | 827.00 | 830.10 | 830.10 | -3.81% | 163,862 |
| Jan 12, 2026 | 879.60 | 880.00 | 840.00 | 863.00 | 863.00 | -1.89% | 147,014 |
| Jan 9, 2026 | 892.20 | 892.20 | 874.10 | 879.60 | 879.60 | -1.41% | 60,340 |
| Jan 8, 2026 | 880.00 | 896.90 | 872.90 | 892.20 | 892.20 | 1.39% | 104,941 |
| Jan 7, 2026 | 907.70 | 907.70 | 880.00 | 880.00 | 880.00 | -3.05% | 123,558 |
| Jan 6, 2026 | 911.00 | 915.40 | 894.60 | 907.70 | 907.70 | -0.36% | 207,989 |
| Jan 5, 2026 | 888.20 | 917.70 | 887.00 | 911.00 | 911.00 | 2.57% | 152,007 |
| Jan 1, 2026 | 889.30 | 911.20 | 870.00 | 888.20 | 888.20 | -0.12% | 332,154 |
| Dec 31, 2025 | 856.60 | 897.00 | 855.10 | 889.30 | 889.30 | 3.82% | 207,369 |
| Dec 30, 2025 | 844.10 | 857.60 | 841.80 | 856.60 | 856.60 | 1.48% | 214,973 |
| Dec 29, 2025 | 849.00 | 849.00 | 833.00 | 844.10 | 844.10 | -0.58% | 111,398 |
| Dec 28, 2025 | 840.80 | 853.90 | 837.80 | 849.00 | 849.00 | 0.98% | 60,363 |
| Dec 25, 2025 | 854.70 | 859.70 | 838.00 | 840.80 | 840.80 | -1.63% | 93,020 |
| Dec 24, 2025 | 819.50 | 856.50 | 809.80 | 854.70 | 854.70 | 4.30% | 727,073 |
| Dec 23, 2025 | 806.50 | 827.90 | 805.50 | 819.50 | 819.50 | 0.64% | 128,197 |
| Dec 22, 2025 | 835.10 | 835.10 | 807.20 | 814.30 | 814.30 | -2.49% | 83,341 |
| Dec 21, 2025 | 818.30 | 840.00 | 817.40 | 835.10 | 835.10 | 2.05% | 68,996 |
| Dec 18, 2025 | 828.80 | 838.00 | 813.70 | 818.30 | 818.30 | -1.76% | 133,250 |
| Dec 17, 2025 | 800.00 | 833.00 | 798.80 | 833.00 | 833.00 | 4.10% | 269,377 |
| Dec 16, 2025 | 801.00 | 815.90 | 794.90 | 800.20 | 800.20 | - | 265,145 |
| Dec 15, 2025 | 812.90 | 819.70 | 800.10 | 800.20 | 800.20 | -1.56% | 101,301 |
| Dec 14, 2025 | 819.50 | 819.50 | 801.10 | 812.90 | 812.90 | -0.81% | 57,321 |
| Dec 11, 2025 | 795.30 | 823.50 | 795.30 | 819.50 | 819.50 | 3.04% | 292,714 |
| Dec 10, 2025 | 818.10 | 820.00 | 792.00 | 795.30 | 795.30 | -3.48% | 326,087 |
| Dec 9, 2025 | 825.00 | 834.20 | 818.00 | 824.00 | 824.00 | -0.12% | 210,861 |
| Dec 8, 2025 | 820.00 | 828.20 | 811.60 | 825.00 | 825.00 | 0.04% | 169,955 |
| Dec 7, 2025 | 848.00 | 848.00 | 823.00 | 824.70 | 824.70 | -2.75% | 215,641 |
| 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 |