Ackerstein Group Ltd (TLV:ACKR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 900.00
0.00 (0.00%)
Apr 28, 2026, 5:24 PM IDT
Ackerstein Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 880.00 | 895.00 | 879.90 | 893.00 | - | -0.78% | 55,054 |
| Apr 27, 2026 | 897.30 | 900.00 | 848.10 | 900.00 | 900.00 | 0.30% | 584,462 |
| Apr 24, 2026 | 867.90 | 914.30 | 860.00 | 897.30 | 897.30 | 2.00% | 357,085 |
| Apr 23, 2026 | 865.10 | 886.80 | 865.10 | 879.70 | 879.70 | -0.60% | 374,918 |
| Apr 20, 2026 | 853.80 | 885.00 | 845.80 | 885.00 | 885.00 | 3.65% | 1,170,844 |
| Apr 17, 2026 | 832.10 | 856.40 | 832.10 | 853.80 | 853.80 | 2.61% | 251,998 |
| Apr 16, 2026 | 873.60 | 873.60 | 825.30 | 832.10 | 832.10 | -4.80% | 304,023 |
| Apr 15, 2026 | 873.60 | 901.30 | 867.90 | 874.10 | 874.10 | 0.06% | 240,780 |
| Apr 14, 2026 | 910.50 | 926.60 | 873.00 | 873.60 | 873.60 | -4.05% | 360,313 |
| Apr 13, 2026 | 945.00 | 945.40 | 900.50 | 910.50 | 910.50 | -3.12% | 201,915 |
| Apr 10, 2026 | 904.90 | 950.00 | 898.80 | 939.80 | 939.80 | 5.01% | 14,904,797 |
| Apr 9, 2026 | 870.00 | 907.00 | 870.00 | 895.00 | 895.00 | 3.15% | 256,445 |
| Apr 6, 2026 | 820.00 | 868.30 | 820.00 | 867.70 | 867.70 | 3.93% | 73,433 |
| Apr 3, 2026 | 805.70 | 850.30 | 805.70 | 834.90 | 834.90 | 3.62% | 97,224 |
| Mar 31, 2026 | 783.00 | 810.20 | 773.60 | 805.70 | 805.70 | 3.31% | 244,972 |
| Mar 30, 2026 | 865.00 | 865.00 | 779.90 | 779.90 | 779.90 | -7.15% | 318,467 |
| Mar 27, 2026 | 840.00 | 866.80 | 840.00 | 840.00 | 840.00 | -1.65% | 170,573 |
| Mar 26, 2026 | 830.00 | 874.00 | 820.90 | 854.10 | 854.10 | 2.90% | 159,770 |
| Mar 25, 2026 | 823.70 | 831.60 | 794.50 | 830.00 | 830.00 | 0.76% | 304,188 |
| Mar 24, 2026 | 851.40 | 851.40 | 810.10 | 823.70 | 823.70 | -0.58% | 166,518 |
| Mar 23, 2026 | 837.10 | 856.80 | 810.40 | 828.50 | 828.50 | -3.74% | 245,761 |
| Mar 20, 2026 | 837.90 | 868.00 | 836.70 | 860.70 | 843.37 | 2.72% | 71,638 |
| Mar 19, 2026 | 842.00 | 866.80 | 820.10 | 837.90 | 821.03 | -0.49% | 217,272 |
| Mar 18, 2026 | 841.60 | 872.00 | 841.60 | 842.00 | 825.04 | 0.05% | 221,718 |
| Mar 17, 2026 | 830.00 | 849.40 | 820.10 | 841.60 | 824.65 | 1.40% | 498,812 |
| Mar 16, 2026 | 868.90 | 868.90 | 827.00 | 830.00 | 813.29 | -6.16% | 373,072 |
| Mar 13, 2026 | 911.70 | 954.30 | 884.50 | 884.50 | 866.69 | -2.98% | 210,590 |
| Mar 12, 2026 | 950.90 | 956.00 | 910.00 | 911.70 | 893.34 | -4.12% | 180,177 |
| Mar 11, 2026 | 989.00 | 989.00 | 949.00 | 950.90 | 931.75 | -3.85% | 120,050 |
| Mar 10, 2026 | 998.00 | 1,017.00 | 950.00 | 989.00 | 969.08 | -0.60% | 176,069 |
| Mar 9, 2026 | 1,001.00 | 1,011.00 | 989.20 | 995.00 | 974.96 | -3.40% | 124,370 |
| Mar 6, 2026 | 1,046.00 | 1,046.00 | 1,023.00 | 1,030.00 | 1,009.26 | -0.96% | 453,587 |
| Mar 5, 2026 | 1,042.00 | 1,045.00 | 1,017.00 | 1,040.00 | 1,019.06 | 1.86% | 259,309 |
| Mar 4, 2026 | 1,004.00 | 1,027.00 | 1,004.00 | 1,021.00 | 1,000.44 | 1.69% | 151,958 |
| Mar 2, 2026 | 949.90 | 1,004.00 | 949.90 | 1,004.00 | 983.78 | 5.70% | 294,042 |
| Feb 27, 2026 | 948.50 | 959.90 | 920.10 | 949.90 | 930.77 | 0.15% | 185,542 |
| Feb 26, 2026 | 936.50 | 960.20 | 908.00 | 948.50 | 929.40 | 1.28% | 139,014 |
| Feb 25, 2026 | 943.20 | 954.90 | 901.10 | 936.50 | 917.64 | -0.71% | 211,343 |
| Feb 24, 2026 | 979.90 | 980.50 | 935.00 | 943.20 | 924.21 | -3.75% | 137,537 |
| Feb 23, 2026 | 984.30 | 991.10 | 941.50 | 979.90 | 960.17 | -0.45% | 118,095 |
| Feb 20, 2026 | 979.00 | 994.50 | 956.20 | 984.30 | 964.48 | 2.98% | 156,156 |
| Feb 19, 2026 | 985.00 | 992.00 | 932.20 | 955.80 | 936.55 | -2.96% | 337,151 |
| Feb 18, 2026 | 982.00 | 999.00 | 975.40 | 985.00 | 965.16 | 0.31% | 295,545 |
| Feb 17, 2026 | 936.70 | 987.60 | 930.00 | 982.00 | 962.23 | 4.84% | 215,259 |
| Feb 16, 2026 | 950.60 | 950.60 | 925.10 | 936.70 | 917.84 | 1.68% | 134,084 |
| Feb 13, 2026 | 918.00 | 936.00 | 904.30 | 921.20 | 902.65 | 0.68% | 162,007 |
| Feb 12, 2026 | 907.00 | 919.80 | 891.00 | 915.00 | 896.57 | 0.88% | 194,747 |
| Feb 11, 2026 | 904.00 | 924.10 | 902.20 | 907.00 | 888.74 | 0.33% | 268,828 |
| Feb 10, 2026 | 889.20 | 919.00 | 888.00 | 904.00 | 885.80 | 4.03% | 543,885 |
| Feb 9, 2026 | 852.20 | 879.10 | 849.50 | 869.00 | 851.50 | 2.48% | 850,942 |
| Feb 6, 2026 | 841.10 | 854.90 | 820.90 | 848.00 | 830.92 | 0.82% | 136,269 |
| Feb 5, 2026 | 841.80 | 841.80 | 815.80 | 841.10 | 824.16 | -0.08% | 806,937 |
| Feb 4, 2026 | 815.00 | 841.80 | 806.40 | 841.80 | 824.85 | 3.66% | 302,742 |
| Feb 3, 2026 | 777.50 | 815.00 | 775.00 | 812.10 | 795.75 | 4.45% | 230,006 |
| Feb 2, 2026 | 790.70 | 790.70 | 762.00 | 777.50 | 761.84 | -1.67% | 136,788 |
| Jan 30, 2026 | 788.20 | 798.30 | 781.60 | 790.70 | 774.78 | 0.32% | 69,057 |
| Jan 29, 2026 | 778.00 | 799.30 | 778.00 | 788.20 | 772.33 | 1.31% | 147,404 |
| Jan 28, 2026 | 804.60 | 807.60 | 776.90 | 778.00 | 762.33 | -3.31% | 185,350 |
| Jan 27, 2026 | 778.00 | 805.00 | 773.30 | 804.60 | 788.40 | 1.44% | 136,771 |
| Jan 26, 2026 | 772.90 | 793.20 | 771.00 | 793.20 | 777.23 | 0.69% | 150,469 |
| Jan 23, 2026 | 777.80 | 796.20 | 765.00 | 787.80 | 771.94 | 1.89% | 348,559 |
| Jan 22, 2026 | 732.00 | 779.20 | 726.10 | 773.20 | 757.63 | 7.18% | 369,331 |
| Jan 21, 2026 | 733.90 | 739.10 | 700.00 | 721.40 | 706.87 | -1.70% | 280,269 |
| Jan 20, 2026 | 767.00 | 779.40 | 731.80 | 733.90 | 719.12 | -4.32% | 201,040 |
| Jan 19, 2026 | 802.00 | 802.00 | 761.70 | 767.00 | 751.55 | -4.36% | 360,121 |
| Jan 16, 2026 | 802.00 | 839.80 | 798.10 | 802.00 | 785.85 | -0.89% | 136,886 |
| Jan 15, 2026 | 807.70 | 822.70 | 801.50 | 809.20 | 792.90 | 0.19% | 185,972 |
| Jan 14, 2026 | 830.90 | 831.40 | 805.80 | 807.70 | 791.44 | -2.70% | 272,507 |
| Jan 13, 2026 | 863.00 | 863.00 | 827.00 | 830.10 | 813.38 | -3.81% | 163,862 |
| Jan 12, 2026 | 879.60 | 880.00 | 840.00 | 863.00 | 845.62 | -1.89% | 147,014 |
| Jan 9, 2026 | 892.20 | 892.20 | 874.10 | 879.60 | 861.89 | -1.41% | 60,340 |
| Jan 8, 2026 | 880.00 | 896.90 | 872.90 | 892.20 | 874.23 | 1.39% | 104,941 |
| Jan 7, 2026 | 907.70 | 907.70 | 880.00 | 880.00 | 862.28 | -3.05% | 123,558 |
| Jan 6, 2026 | 911.00 | 915.40 | 894.60 | 907.70 | 889.42 | -0.36% | 207,989 |
| Jan 5, 2026 | 888.20 | 917.70 | 887.00 | 911.00 | 892.65 | 2.57% | 152,007 |
| Jan 1, 2026 | 889.30 | 911.20 | 870.00 | 888.20 | 870.31 | -0.12% | 332,154 |
| Dec 31, 2025 | 856.60 | 897.00 | 855.10 | 889.30 | 871.39 | 3.82% | 207,369 |
| Dec 30, 2025 | 844.10 | 857.60 | 841.80 | 856.60 | 839.35 | 1.48% | 214,973 |
| Dec 29, 2025 | 849.00 | 849.00 | 833.00 | 844.10 | 827.10 | -0.58% | 111,398 |
| Dec 28, 2025 | 840.80 | 853.90 | 837.80 | 849.00 | 831.90 | 0.98% | 60,363 |
| Dec 25, 2025 | 854.70 | 859.70 | 838.00 | 840.80 | 823.87 | -1.63% | 93,020 |
| Dec 24, 2025 | 819.50 | 856.50 | 809.80 | 854.70 | 837.49 | 4.30% | 727,073 |
| Dec 23, 2025 | 806.50 | 827.90 | 805.50 | 819.50 | 803.00 | 0.64% | 128,197 |
| Dec 22, 2025 | 835.10 | 835.10 | 807.20 | 814.30 | 797.90 | -2.49% | 83,341 |
| Dec 21, 2025 | 818.30 | 840.00 | 817.40 | 835.10 | 818.28 | 2.05% | 68,996 |
| Dec 18, 2025 | 828.80 | 838.00 | 813.70 | 818.30 | 801.82 | -1.76% | 133,250 |
| Dec 17, 2025 | 800.00 | 833.00 | 798.80 | 833.00 | 816.23 | 4.10% | 269,377 |
| Dec 16, 2025 | 801.00 | 815.90 | 794.90 | 800.20 | 784.09 | - | 265,145 |
| Dec 15, 2025 | 812.90 | 819.70 | 800.10 | 800.20 | 784.09 | -1.56% | 101,301 |
| Dec 14, 2025 | 819.50 | 819.50 | 801.10 | 812.90 | 796.53 | -0.81% | 57,321 |
| Dec 11, 2025 | 795.30 | 823.50 | 795.30 | 819.50 | 803.00 | 3.04% | 292,714 |
| Dec 10, 2025 | 818.10 | 820.00 | 792.00 | 795.30 | 779.28 | -3.48% | 326,087 |
| Dec 9, 2025 | 825.00 | 834.20 | 818.00 | 824.00 | 807.41 | -0.12% | 210,861 |
| Dec 8, 2025 | 820.00 | 828.20 | 811.60 | 825.00 | 808.39 | 0.04% | 169,955 |
| Dec 7, 2025 | 848.00 | 848.00 | 823.00 | 824.70 | 808.09 | -2.75% | 215,641 |
| Dec 4, 2025 | 881.80 | 885.30 | 847.60 | 848.00 | 830.92 | -3.83% | 143,979 |
| Dec 3, 2025 | 902.50 | 905.80 | 871.00 | 881.80 | 864.04 | -2.29% | 93,035 |
| Dec 2, 2025 | 916.10 | 916.30 | 897.00 | 902.50 | 884.33 | -1.48% | 70,092 |
| Dec 1, 2025 | 908.30 | 916.10 | 903.00 | 916.10 | 897.65 | 0.86% | 76,623 |
| Nov 30, 2025 | 896.10 | 910.00 | 882.90 | 908.30 | 890.01 | 1.36% | 66,726 |