Skip to main content
Kvutzat Acro Ltd (TLV:ACRO)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,751.00
+76.00 (1.63%)
Apr 28, 2026, 5:28 PM IDT

Kvutzat Acro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,675.004,776.004,645.004,710.004,710.000.75%27,803
Apr 27, 20264,636.004,770.004,592.004,675.004,675.000.84%41,229
Apr 24, 20264,614.004,748.004,541.004,636.004,636.00-0.73%81,615
Apr 23, 20264,703.004,776.004,579.004,670.004,670.00-0.21%27,106
Apr 20, 20264,798.004,798.004,680.004,680.004,680.00-2.46%22,362
Apr 17, 20264,523.004,826.004,522.004,798.004,798.006.08%80,476
Apr 16, 20264,514.004,587.004,438.004,523.004,523.000.51%40,926
Apr 15, 20264,408.004,583.004,408.004,500.004,500.000.04%20,242
Apr 14, 20264,460.004,560.004,436.004,498.004,498.001.10%63,774
Apr 13, 20264,491.004,510.004,386.004,449.004,449.00-1.92%97,717
Apr 10, 20264,468.004,578.004,454.004,536.004,536.001.52%51,319
Apr 9, 20264,252.004,505.004,252.004,468.004,468.002.90%47,633
Apr 6, 20264,242.004,423.004,242.004,342.004,342.000.32%45,330
Apr 3, 20264,368.004,437.004,176.004,328.004,328.002.05%28,390
Mar 31, 20264,088.004,275.004,088.004,241.004,241.003.74%69,425
Mar 30, 20264,100.004,214.004,002.004,088.004,088.00-2.67%135,565
Mar 27, 20264,366.004,393.004,200.004,200.004,200.00-4.59%104,462
Mar 26, 20264,405.004,442.004,327.004,402.004,402.00-0.07%72,488
Mar 25, 20264,405.004,492.004,342.004,405.004,405.00-51,221
Mar 24, 20264,640.004,640.004,383.004,405.004,405.00-1.41%57,150
Mar 23, 20264,607.004,669.004,434.004,468.004,468.00-3.75%69,365
Mar 20, 20264,518.004,642.004,498.004,642.004,642.002.74%63,512
Mar 19, 20264,655.004,655.004,518.004,518.004,518.00-2.94%27,587
Mar 18, 20264,570.004,697.004,554.004,655.004,655.001.86%44,750
Mar 17, 20264,501.004,620.004,383.004,570.004,570.001.53%95,030
Mar 16, 20264,669.004,671.004,501.004,501.004,501.00-3.60%59,078
Mar 13, 20264,669.004,702.004,601.004,669.004,669.00-29,837
Mar 12, 20264,765.004,769.004,641.004,669.004,669.00-2.01%64,796
Mar 11, 20264,933.004,933.004,650.004,765.004,765.00-3.41%80,654
Mar 10, 20265,155.005,220.004,892.004,933.004,933.00-3.65%85,217
Mar 9, 20265,002.005,160.004,995.005,120.005,120.00-1.39%63,920
Mar 6, 20265,096.005,195.005,096.005,192.005,192.001.88%24,383
Mar 5, 20264,944.005,150.004,890.005,096.005,096.003.07%170,653
Mar 4, 20264,818.004,961.004,747.004,944.004,944.002.62%68,150
Mar 2, 20264,637.005,080.004,637.004,818.004,818.003.90%124,714
Feb 27, 20264,591.004,672.004,502.004,637.004,637.001.00%93,843
Feb 26, 20264,615.004,616.004,522.004,591.004,591.00-0.52%86,679
Feb 25, 20264,765.004,897.004,503.004,615.004,615.00-3.15%599,936
Feb 24, 20265,095.005,111.004,765.004,765.004,765.00-6.48%125,576
Feb 23, 20265,100.005,162.004,984.005,095.005,095.000.32%202,148
Feb 20, 20264,840.005,079.004,802.005,079.005,079.004.89%505,101
Feb 19, 20264,890.004,920.004,778.004,842.004,842.007.86%846,078
Feb 18, 20264,500.004,554.004,440.004,489.004,489.00-0.24%54,440
Feb 17, 20264,656.004,656.004,490.004,500.004,500.00-3.35%24,916
Feb 16, 20264,628.004,805.004,560.004,656.004,656.002.33%73,413
Feb 13, 20264,632.004,749.004,488.004,550.004,550.000.55%32,665
Feb 12, 20264,663.004,682.004,440.004,525.004,525.00-2.96%71,357
Feb 11, 20264,551.004,732.004,551.004,663.004,663.000.69%29,758
Feb 10, 20264,581.004,696.004,561.004,631.004,631.001.09%44,290
Feb 9, 20264,699.004,699.004,468.004,581.004,581.00-0.74%69,698
Feb 6, 20264,541.004,657.004,541.004,615.004,615.001.63%49,459
Feb 5, 20264,408.004,601.004,408.004,541.004,541.003.02%1,563,513
Feb 4, 20264,475.004,526.004,400.004,408.004,408.00-1.50%62,857
Feb 3, 20264,418.004,585.004,418.004,475.004,475.001.29%78,005
Feb 2, 20264,325.004,456.004,260.004,418.004,418.002.15%92,869
Jan 30, 20264,361.004,398.004,325.004,325.004,325.00-0.83%61,899
Jan 29, 20264,519.004,569.004,325.004,361.004,361.00-3.50%67,384
Jan 28, 20264,583.004,800.004,519.004,519.004,519.00-1.40%95,456
Jan 27, 20264,660.004,660.004,499.004,583.004,583.00-1.65%96,931
Jan 26, 20264,644.004,708.004,609.004,660.004,660.000.34%74,577
Jan 23, 20264,735.004,735.004,611.004,644.004,644.00-0.54%32,517
Jan 22, 20264,795.004,926.004,669.004,669.004,669.00-2.63%51,688
Jan 21, 20264,936.005,000.004,741.004,795.004,795.00-2.86%32,974
Jan 20, 20265,134.005,149.004,936.004,936.004,936.00-3.86%44,888
Jan 19, 20265,213.005,250.005,057.005,134.005,134.00-1.52%54,028
Jan 16, 20265,100.005,298.005,071.005,213.005,213.002.46%43,627
Jan 15, 20265,026.005,179.004,979.005,088.005,088.001.23%78,045
Jan 14, 20264,953.005,037.004,924.005,026.005,026.001.47%55,445
Jan 13, 20264,921.005,076.004,855.004,953.004,953.000.65%56,239
Jan 12, 20265,126.005,127.004,868.004,921.004,921.00-4.00%59,571
Jan 9, 20265,107.005,161.005,078.005,126.005,126.000.37%22,777
Jan 8, 20265,284.005,284.005,086.005,107.005,107.00-3.35%23,508
Jan 7, 20265,233.005,354.005,194.005,284.005,284.000.97%54,079
Jan 6, 20265,046.005,274.005,046.005,233.005,233.003.73%136,385
Jan 5, 20264,929.005,184.004,779.005,045.005,045.005.02%106,851
Jan 1, 20264,610.004,889.004,577.004,804.004,804.004.21%157,661
Dec 31, 20254,594.004,700.004,533.004,610.004,610.000.35%93,176
Dec 30, 20254,511.004,643.004,511.004,594.004,594.001.84%73,452
Dec 29, 20254,490.004,550.004,421.004,511.004,511.000.47%76,282
Dec 28, 20254,400.004,580.004,371.004,490.004,490.001.91%33,355
Dec 25, 20254,451.004,629.004,406.004,406.004,406.00-3.14%51,327
Dec 24, 20254,358.004,600.004,357.004,549.004,549.004.38%80,311
Dec 23, 20254,470.004,494.004,358.004,358.004,358.00-2.51%52,773
Dec 22, 20254,552.004,677.004,470.004,470.004,470.00-1.80%46,543
Dec 21, 20254,461.004,639.004,461.004,552.004,552.000.60%9,350
Dec 18, 20254,438.004,594.004,386.004,525.004,525.001.96%58,163
Dec 17, 20254,499.004,583.004,349.004,438.004,438.00-0.83%165,001
Dec 16, 20254,529.004,719.004,416.004,475.004,475.00-0.60%91,469
Dec 15, 20254,684.004,699.004,502.004,502.004,502.00-3.89%23,111
Dec 14, 20254,715.004,715.004,565.004,684.004,684.00-0.66%13,398
Dec 11, 20254,848.004,848.004,693.004,715.004,715.000.30%87,967
Dec 10, 20254,909.004,909.004,701.004,701.004,701.00-4.24%27,562
Dec 9, 20255,190.005,190.004,889.004,909.004,909.001.03%60,777
Dec 8, 20254,706.004,955.004,706.004,859.004,859.00-0.16%66,624
Dec 7, 20254,869.004,869.004,789.004,867.004,867.00-0.04%13,549
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