Afcon Holdings Ltd (TLV:AFHL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 40,690
+690 (1.73%)
At close: Mar 6, 2026
Afcon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40,000.00 | 40,750.00 | 38,630.00 | 40,690.00 | 40,690.00 | 1.73% | 2,779 |
| Mar 5, 2026 | 37,150.00 | 40,100.00 | 37,150.00 | 40,000.00 | 40,000.00 | 7.67% | 9,303 |
| Mar 4, 2026 | 36,960.00 | 38,010.00 | 36,510.00 | 37,150.00 | 37,150.00 | 0.51% | 3,104 |
| Mar 2, 2026 | 34,510.00 | 37,940.00 | 34,500.00 | 36,960.00 | 36,960.00 | 7.10% | 6,209 |
| Feb 27, 2026 | 33,410.00 | 34,820.00 | 33,410.00 | 34,510.00 | 34,510.00 | 1.47% | 2,942 |
| Feb 26, 2026 | 34,250.00 | 34,500.00 | 33,010.00 | 34,010.00 | 34,010.00 | -0.70% | 3,577 |
| Feb 25, 2026 | 35,310.00 | 35,340.00 | 34,000.00 | 34,250.00 | 34,250.00 | -0.72% | 5,611 |
| Feb 24, 2026 | 33,430.00 | 35,310.00 | 33,290.00 | 34,500.00 | 34,500.00 | 3.20% | 8,350 |
| Feb 23, 2026 | 32,340.00 | 33,880.00 | 32,340.00 | 33,430.00 | 33,430.00 | 3.37% | 2,956 |
| Feb 20, 2026 | 32,000.00 | 32,720.00 | 32,000.00 | 32,340.00 | 32,340.00 | 0.78% | 1,786 |
| Feb 19, 2026 | 32,310.00 | 32,310.00 | 31,850.00 | 32,090.00 | 32,090.00 | -0.68% | 3,308 |
| Feb 18, 2026 | 33,170.00 | 33,920.00 | 32,100.00 | 32,310.00 | 32,310.00 | -2.24% | 7,141 |
| Feb 17, 2026 | 32,640.00 | 33,150.00 | 31,400.00 | 33,050.00 | 33,050.00 | 1.26% | 4,702 |
| Feb 16, 2026 | 31,110.00 | 33,610.00 | 31,100.00 | 32,640.00 | 32,640.00 | 4.92% | 4,767 |
| Feb 13, 2026 | 31,750.00 | 31,750.00 | 30,590.00 | 31,110.00 | 31,110.00 | -2.02% | 1,975 |
| Feb 12, 2026 | 32,080.00 | 32,810.00 | 31,450.00 | 31,750.00 | 31,750.00 | -1.03% | 4,625 |
| Feb 11, 2026 | 32,610.00 | 32,610.00 | 31,930.00 | 32,080.00 | 32,080.00 | -1.63% | 4,433 |
| Feb 10, 2026 | 32,240.00 | 32,690.00 | 32,190.00 | 32,610.00 | 32,610.00 | 1.15% | 5,704 |
| Feb 9, 2026 | 31,380.00 | 32,460.00 | 31,370.00 | 32,240.00 | 32,240.00 | 2.74% | 4,248 |
| Feb 6, 2026 | 32,280.00 | 32,280.00 | 31,120.00 | 31,380.00 | 31,380.00 | -2.79% | 2,914 |
| Feb 5, 2026 | 32,410.00 | 32,410.00 | 30,740.00 | 32,280.00 | 32,280.00 | -0.40% | 15,146 |
| Feb 4, 2026 | 33,150.00 | 33,430.00 | 32,160.00 | 32,410.00 | 32,410.00 | -2.23% | 3,290 |
| Feb 3, 2026 | 32,900.00 | 33,870.00 | 32,750.00 | 33,150.00 | 33,150.00 | 0.55% | 3,909 |
| Feb 2, 2026 | 31,260.00 | 33,060.00 | 31,250.00 | 32,970.00 | 32,970.00 | 2.45% | 8,422 |
| Jan 30, 2026 | 32,430.00 | 32,400.00 | 31,800.00 | 32,180.00 | 32,180.00 | -0.77% | 2,715 |
| Jan 29, 2026 | 33,160.00 | 34,250.00 | 32,270.00 | 32,430.00 | 32,430.00 | -2.20% | 2,825 |
| Jan 28, 2026 | 34,440.00 | 34,650.00 | 32,850.00 | 33,160.00 | 33,160.00 | -3.72% | 20,981 |
| Jan 27, 2026 | 31,500.00 | 34,880.00 | 31,500.00 | 34,440.00 | 34,440.00 | 8.51% | 10,348 |
| Jan 26, 2026 | 31,000.00 | 32,240.00 | 30,940.00 | 31,740.00 | 31,740.00 | 1.44% | 20,845 |
| Jan 23, 2026 | 31,970.00 | 31,970.00 | 30,700.00 | 31,290.00 | 31,290.00 | -2.13% | 6,454 |
| Jan 22, 2026 | 32,710.00 | 33,500.00 | 31,800.00 | 31,970.00 | 31,970.00 | -2.26% | 9,897 |
| Jan 21, 2026 | 33,810.00 | 34,350.00 | 32,130.00 | 32,710.00 | 32,710.00 | -2.74% | 3,737 |
| Jan 20, 2026 | 34,750.00 | 34,750.00 | 33,000.00 | 33,630.00 | 33,630.00 | -0.80% | 8,934 |
| Jan 19, 2026 | 33,880.00 | 34,770.00 | 33,290.00 | 33,900.00 | 33,900.00 | 0.06% | 13,510 |
| Jan 16, 2026 | 33,590.00 | 34,180.00 | 33,500.00 | 33,880.00 | 33,880.00 | 0.86% | 1,183 |
| Jan 15, 2026 | 33,300.00 | 34,280.00 | 33,050.00 | 33,590.00 | 33,590.00 | 0.45% | 11,241 |
| Jan 14, 2026 | 34,800.00 | 36,400.00 | 33,370.00 | 33,440.00 | 33,440.00 | -3.27% | 18,009 |
| Jan 13, 2026 | 34,050.00 | 34,570.00 | 31,500.00 | 34,570.00 | 34,570.00 | -0.86% | 25,338 |
| Jan 12, 2026 | 34,760.00 | 36,470.00 | 34,660.00 | 34,870.00 | 34,870.00 | 0.61% | 6,857 |
| Jan 9, 2026 | 33,980.00 | 35,330.00 | 33,700.00 | 34,660.00 | 34,660.00 | 2.00% | 2,205 |
| Jan 8, 2026 | 33,270.00 | 35,750.00 | 33,510.00 | 33,980.00 | 33,980.00 | 2.13% | 8,544 |
| Jan 7, 2026 | 33,350.00 | 33,980.00 | 32,750.00 | 33,270.00 | 33,270.00 | -0.09% | 9,152 |
| Jan 6, 2026 | 34,190.00 | 35,200.00 | 33,240.00 | 33,300.00 | 33,300.00 | -2.60% | 6,307 |
| Jan 5, 2026 | 35,200.00 | 35,560.00 | 33,900.00 | 34,190.00 | 34,190.00 | -2.87% | 12,961 |
| Jan 1, 2026 | 35,880.00 | 35,880.00 | 34,970.00 | 35,200.00 | 35,200.00 | -1.90% | 7,430 |
| Dec 31, 2025 | 35,560.00 | 37,000.00 | 35,000.00 | 35,880.00 | 35,880.00 | 0.93% | 11,146 |
| Dec 30, 2025 | 34,180.00 | 35,950.00 | 34,000.00 | 35,550.00 | 35,550.00 | 4.01% | 13,322 |
| Dec 29, 2025 | 33,500.00 | 34,660.00 | 33,500.00 | 34,180.00 | 34,180.00 | 2.03% | 10,856 |
| Dec 28, 2025 | 32,890.00 | 34,180.00 | 32,890.00 | 33,500.00 | 33,500.00 | 1.85% | 8,826 |
| Dec 25, 2025 | 33,630.00 | 34,990.00 | 32,530.00 | 32,890.00 | 32,890.00 | -2.20% | 4,153 |
| Dec 24, 2025 | 33,620.00 | 34,700.00 | 33,370.00 | 33,630.00 | 33,630.00 | 0.03% | 4,980 |
| Dec 23, 2025 | 33,640.00 | 34,350.00 | 33,290.00 | 33,620.00 | 33,620.00 | -0.06% | 7,601 |
| Dec 22, 2025 | 33,640.00 | 33,800.00 | 33,180.00 | 33,640.00 | 33,640.00 | - | 6,477 |
| Dec 21, 2025 | 34,750.00 | 34,760.00 | 33,400.00 | 33,640.00 | 33,640.00 | 4.50% | 6,644 |
| Dec 18, 2025 | 30,800.00 | 32,470.00 | 30,800.00 | 32,190.00 | 32,190.00 | 4.34% | 15,430 |
| Dec 17, 2025 | 30,700.00 | 30,890.00 | 30,540.00 | 30,850.00 | 30,850.00 | 1.02% | 3,271 |
| Dec 16, 2025 | 29,990.00 | 30,740.00 | 29,820.00 | 30,540.00 | 30,540.00 | 2.55% | 3,268 |
| Dec 15, 2025 | 29,710.00 | 30,040.00 | 29,440.00 | 29,780.00 | 29,780.00 | 0.24% | 1,490 |
| Dec 14, 2025 | 29,670.00 | 29,980.00 | 29,400.00 | 29,710.00 | 29,710.00 | 0.17% | 1,929 |
| Dec 11, 2025 | 29,860.00 | 29,860.00 | 29,400.00 | 29,660.00 | 29,660.00 | -0.67% | 2,331 |
| Dec 10, 2025 | 30,380.00 | 30,380.00 | 29,810.00 | 29,860.00 | 29,860.00 | -0.40% | 1,106 |
| Dec 9, 2025 | 30,090.00 | 30,410.00 | 29,260.00 | 29,980.00 | 29,980.00 | -0.37% | 2,320 |
| Dec 8, 2025 | 29,720.00 | 30,780.00 | 30,000.00 | 30,090.00 | 30,090.00 | 1.24% | 2,562 |
| Dec 7, 2025 | 29,870.00 | 29,870.00 | 29,190.00 | 29,720.00 | 29,720.00 | -0.50% | 1,869 |
| Dec 4, 2025 | 29,630.00 | 30,780.00 | 29,550.00 | 29,870.00 | 29,870.00 | 0.81% | 3,504 |
| Dec 3, 2025 | 29,890.00 | 30,560.00 | 29,210.00 | 29,630.00 | 29,630.00 | -0.87% | 2,210 |
| Dec 2, 2025 | 29,650.00 | 30,490.00 | 29,180.00 | 29,890.00 | 29,890.00 | 0.81% | 3,772 |
| Dec 1, 2025 | 29,700.00 | 29,700.00 | 29,210.00 | 29,650.00 | 29,650.00 | -0.17% | 730 |
| Nov 30, 2025 | 29,960.00 | 29,960.00 | 28,910.00 | 29,700.00 | 29,700.00 | 2.73% | 1,172 |
| Nov 27, 2025 | 29,440.00 | 29,490.00 | 28,800.00 | 28,910.00 | 28,910.00 | -0.28% | 1,944 |
| Nov 26, 2025 | 28,820.00 | 29,520.00 | 28,750.00 | 28,990.00 | 28,990.00 | 0.59% | 2,347 |
| Nov 25, 2025 | 28,710.00 | 29,090.00 | 28,560.00 | 28,820.00 | 28,820.00 | 0.38% | 2,202 |
| Nov 24, 2025 | 27,860.00 | 29,520.00 | 27,860.00 | 28,710.00 | 28,710.00 | 4.63% | 4,775 |
| Nov 23, 2025 | 27,760.00 | 27,760.00 | 25,920.00 | 27,440.00 | 27,440.00 | -1.15% | 951 |
| Nov 20, 2025 | 27,850.00 | 27,900.00 | 27,610.00 | 27,760.00 | 27,760.00 | -0.32% | 1,031 |
| Nov 19, 2025 | 28,500.00 | 28,450.00 | 27,110.00 | 27,850.00 | 27,850.00 | -2.28% | 1,543 |
| Nov 18, 2025 | 28,650.00 | 28,860.00 | 28,160.00 | 28,500.00 | 28,500.00 | -1.42% | 992 |
| Nov 17, 2025 | 28,940.00 | 29,170.00 | 28,580.00 | 28,910.00 | 28,910.00 | -0.10% | 1,469 |
| Nov 16, 2025 | 28,550.00 | 29,000.00 | 28,300.00 | 28,940.00 | 28,940.00 | 1.37% | 1,191 |
| Nov 13, 2025 | 27,480.00 | 28,730.00 | 27,920.00 | 28,550.00 | 28,550.00 | 3.89% | 1,688 |
| Nov 12, 2025 | 27,090.00 | 28,460.00 | 27,120.00 | 27,480.00 | 27,480.00 | 1.44% | 4,185 |
| Nov 11, 2025 | 28,020.00 | 28,210.00 | 26,100.00 | 27,090.00 | 27,090.00 | -3.32% | 8,902 |
| Nov 10, 2025 | 28,330.00 | 28,330.00 | 27,870.00 | 28,020.00 | 28,020.00 | -1.09% | 2,310 |
| Nov 9, 2025 | 28,190.00 | 28,750.00 | 28,100.00 | 28,330.00 | 28,330.00 | 0.50% | 1,177 |
| Nov 6, 2025 | 28,740.00 | 29,860.00 | 28,190.00 | 28,190.00 | 28,190.00 | -1.91% | 13,239 |
| Nov 5, 2025 | 29,890.00 | 29,890.00 | 28,000.00 | 28,740.00 | 28,740.00 | -0.66% | 3,115 |
| Nov 4, 2025 | 29,700.00 | 30,910.00 | 28,850.00 | 28,930.00 | 28,930.00 | -1.60% | 4,822 |
| Nov 3, 2025 | 29,550.00 | 29,610.00 | 29,290.00 | 29,400.00 | 29,400.00 | 2.80% | 9,486 |
| Nov 2, 2025 | 27,930.00 | 29,000.00 | 27,930.00 | 28,600.00 | 28,600.00 | 2.40% | 5,169 |
| Oct 30, 2025 | 27,390.00 | 29,000.00 | 27,390.00 | 27,930.00 | 27,930.00 | 1.97% | 5,698 |
| Oct 29, 2025 | 26,940.00 | 29,030.00 | 26,940.00 | 27,390.00 | 27,390.00 | 1.67% | 9,077 |
| Oct 28, 2025 | 25,750.00 | 27,040.00 | 25,600.00 | 26,940.00 | 26,940.00 | 4.62% | 10,595 |
| Oct 27, 2025 | 25,180.00 | 25,820.00 | 25,000.00 | 25,750.00 | 25,750.00 | 2.26% | 5,364 |
| Oct 26, 2025 | 24,720.00 | 25,330.00 | 25,100.00 | 25,180.00 | 25,180.00 | 1.86% | 3,149 |
| Oct 23, 2025 | 25,020.00 | 25,020.00 | 24,520.00 | 24,720.00 | 24,720.00 | -1.20% | 991 |
| Oct 22, 2025 | 25,110.00 | 25,470.00 | 24,810.00 | 25,020.00 | 25,020.00 | -0.36% | 554 |
| Oct 21, 2025 | 25,940.00 | 25,940.00 | 25,000.00 | 25,110.00 | 25,110.00 | -1.80% | 1,028 |
| Oct 20, 2025 | 25,600.00 | 25,860.00 | 25,280.00 | 25,570.00 | 25,570.00 | -0.12% | 1,506 |
| Oct 19, 2025 | 25,890.00 | 25,980.00 | 25,380.00 | 25,600.00 | 25,600.00 | 0.91% | 2,827 |
| Oct 16, 2025 | 25,110.00 | 25,930.00 | 24,810.00 | 25,370.00 | 25,370.00 | 1.04% | 5,860 |