Skip to main content
Kvutzat Acro Ltd (TLV:ACRO)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,869.00
-7.00 (-0.14%)
At close: Dec 4, 2025

Kvutzat Acro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,876.005,036.004,747.004,869.004,869.00-0.14%87,375
Dec 3, 20254,934.005,030.004,850.004,876.004,876.00-1.18%99,079
Dec 2, 20254,967.005,041.004,900.004,934.004,934.00-0.66%24,129
Dec 1, 20254,940.004,969.004,875.004,967.004,967.000.55%25,397
Nov 30, 20254,808.004,966.004,808.004,940.004,940.002.75%25,487
Nov 27, 20254,711.004,855.004,650.004,808.004,808.002.06%21,133
Nov 26, 20254,624.004,720.004,600.004,711.004,711.002.39%91,089
Nov 25, 20254,731.004,765.004,585.004,601.004,601.00-2.75%53,592
Nov 24, 20254,499.004,846.004,499.004,731.004,731.005.16%158,382
Nov 23, 20254,444.004,562.004,397.004,499.004,499.000.76%17,009
Nov 20, 20254,436.004,581.004,413.004,465.004,465.00-2.13%72,822
Nov 19, 20254,519.004,588.004,429.004,562.004,562.000.95%79,318
Nov 18, 20254,444.004,588.004,420.004,519.004,519.00-0.35%48,549
Nov 17, 20254,673.004,673.004,535.004,535.004,535.00-2.95%60,455
Nov 16, 20254,763.004,813.004,669.004,673.004,673.00-1.89%20,434
Nov 13, 20254,819.004,856.004,713.004,763.004,763.00-57,987
Nov 12, 20254,799.004,881.004,701.004,763.004,763.00-0.75%34,371
Nov 11, 20254,715.004,830.004,676.004,799.004,799.001.78%48,051
Nov 10, 20254,755.004,870.004,662.004,715.004,715.00-0.84%36,093
Nov 9, 20254,751.004,819.004,708.004,755.004,755.000.08%15,109
Nov 6, 20254,688.004,806.004,688.004,751.004,751.001.34%182,852
Nov 5, 20254,615.004,723.004,548.004,688.004,688.001.58%34,827
Nov 4, 20254,775.004,775.004,611.004,615.004,615.00-3.35%68,654
Nov 3, 20254,805.004,851.004,769.004,775.004,775.00-0.62%53,087
Nov 2, 20254,757.004,834.004,709.004,805.004,805.001.01%24,539
Oct 30, 20254,801.004,913.004,687.004,757.004,757.00-0.90%67,298
Oct 29, 20254,803.004,987.004,800.004,800.004,800.00-0.06%94,296
Oct 28, 20254,840.004,940.004,741.004,803.004,803.00-0.72%62,032
Oct 27, 20254,801.004,906.004,670.004,838.004,838.001.83%93,990
Oct 26, 20254,850.004,890.004,750.004,751.004,751.00-0.61%35,637
Oct 23, 20254,761.004,898.004,676.004,780.004,780.000.40%123,544
Oct 22, 20254,785.004,810.004,698.004,761.004,761.00-0.50%67,914
Oct 21, 20255,000.005,012.004,719.004,785.004,785.00-3.33%74,827
Oct 20, 20255,175.005,253.004,916.004,950.004,950.00-1.49%91,337
Oct 19, 20255,360.005,360.005,025.005,025.005,025.00-6.25%70,337
Oct 16, 20255,415.005,544.005,267.005,360.005,360.00-1.02%127,181
Oct 15, 20255,632.005,885.005,352.005,415.005,415.00-3.85%173,661
Oct 12, 20255,495.005,635.005,365.005,632.005,632.002.40%60,846
Oct 9, 20255,046.005,500.005,046.005,500.005,500.009.00%138,770
Oct 8, 20254,877.005,145.004,626.005,046.005,046.003.47%92,336
Oct 5, 20254,656.004,973.004,656.004,877.004,877.004.75%100,509
Sep 30, 20254,294.004,732.004,294.004,656.004,656.008.96%194,048
Sep 29, 20254,341.004,498.004,273.004,273.004,273.00-1.07%74,318
Sep 28, 20254,180.004,408.004,180.004,319.004,319.003.33%28,150
Sep 25, 20254,339.004,367.004,180.004,180.004,180.00-1.65%62,524
Sep 21, 20254,109.004,277.004,109.004,250.004,250.00-0.93%43,682
Sep 18, 20254,199.004,319.004,176.004,290.004,290.002.17%50,528
Sep 17, 20254,361.004,409.004,199.004,199.004,199.00-3.71%107,178
Sep 16, 20254,490.004,490.004,294.004,361.004,361.00-2.87%61,159
Sep 15, 20254,511.004,685.004,385.004,490.004,490.00-0.47%64,913
Sep 14, 20254,763.004,763.004,511.004,511.004,511.00-5.29%25,063
Sep 11, 20254,791.004,862.004,700.004,763.004,763.00-0.58%45,775
Sep 10, 20254,816.004,880.004,707.004,791.004,791.00-0.52%64,689
Sep 9, 20254,698.004,868.004,680.004,816.004,816.002.51%42,136
Sep 8, 20254,750.004,840.004,664.004,698.004,698.00-0.57%33,798
Sep 7, 20254,749.004,749.004,580.004,725.004,725.003.17%24,055
Sep 4, 20254,448.004,636.004,429.004,580.004,580.002.97%26,270
Sep 3, 20254,430.004,526.004,419.004,448.004,448.000.41%30,520
Sep 2, 20254,505.004,505.004,401.004,430.004,430.00-1.66%60,481
Sep 1, 20254,575.004,601.004,484.004,505.004,505.00-1.53%43,124
Aug 31, 20254,600.004,605.004,418.004,575.004,575.00-0.17%29,555
Aug 28, 20254,566.004,605.004,494.004,583.004,583.000.66%28,765
Aug 27, 20254,731.004,738.004,553.004,553.004,553.00-3.76%51,752
Aug 26, 20254,661.004,731.004,546.004,731.004,731.001.50%103,981
Aug 25, 20254,700.004,717.004,564.004,661.004,661.001.19%104,486
Aug 24, 20254,399.004,652.004,399.004,606.004,606.004.71%27,206
Aug 21, 20254,457.004,544.004,360.004,399.004,399.00-1.30%59,069
Aug 20, 20254,579.004,680.004,398.004,457.004,457.00-3.15%63,989
Aug 19, 20254,574.004,712.004,524.004,602.004,602.000.61%33,532
Aug 18, 20254,618.004,672.004,521.004,574.004,574.00-0.95%44,708
Aug 17, 20254,672.004,731.004,560.004,618.004,618.00-1.16%22,578
Aug 14, 20254,568.004,682.004,480.004,672.004,672.002.28%96,785
Aug 13, 20254,350.004,568.004,350.004,568.004,568.005.01%139,700
Aug 12, 20254,470.004,471.004,303.004,350.004,350.00-2.68%66,237
Aug 11, 20254,594.004,594.004,392.004,470.004,470.00-0.91%50,781
Aug 10, 20254,465.004,586.004,465.004,511.004,511.001.03%26,045
Aug 7, 20254,405.004,493.004,346.004,465.004,465.001.36%437,377
Aug 6, 20254,400.004,541.004,325.004,405.004,405.00-0.56%112,668
Aug 5, 20254,673.004,698.004,325.004,430.004,430.00-5.20%165,257
Aug 4, 20254,931.004,931.004,672.004,673.004,673.00-5.62%63,284
Jul 31, 20254,951.005,029.004,866.004,951.004,951.00-62,887
Jul 30, 20255,057.005,061.004,863.004,951.004,951.00-1.88%46,608
Jul 29, 20255,076.005,165.005,043.005,046.005,046.00-1.58%28,697
Jul 28, 20255,178.005,249.005,123.005,127.005,127.00-0.98%46,640
Jul 27, 20255,242.005,308.005,173.005,178.005,178.00-2.49%22,724
Jul 24, 20255,419.005,554.005,303.005,310.005,310.00-1.98%51,320
Jul 23, 20255,393.005,513.005,393.005,417.005,417.001.44%40,782
Jul 22, 20255,332.005,414.005,299.005,340.005,340.000.15%153,080
Jul 21, 20255,447.005,529.005,314.005,332.005,332.00-2.08%44,541
Jul 20, 20255,465.005,465.005,382.005,445.005,445.00-0.37%21,560
Jul 17, 20255,400.005,617.005,373.005,465.005,465.001.20%73,251
Jul 16, 20255,650.005,730.005,382.005,400.005,400.00-4.42%55,077
Jul 15, 20255,303.005,650.005,303.005,650.005,650.006.54%93,097
Jul 14, 20255,393.005,425.005,300.005,303.005,303.00-1.67%154,873
Jul 13, 20255,610.005,610.005,371.005,393.005,393.00-3.87%24,872
Jul 10, 20255,623.005,624.005,535.005,610.005,610.000.09%58,175
Jul 9, 20255,589.005,673.005,514.005,605.005,605.000.16%81,253
Jul 8, 20255,596.005,613.005,418.005,596.005,596.00-0.39%67,595
Jul 7, 20255,655.005,720.005,560.005,618.005,618.00-0.65%68,912
Jul 6, 20255,651.005,979.005,552.005,655.005,655.000.07%44,065