Afcon Holdings Ltd (TLV:AFHL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 29,870
+240 (0.81%)
At close: Dec 4, 2025
Afcon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 25,200.00 | 25,460.00 | 24,850.00 | 25,110.00 | 25,110.00 | 0.68% | 3,070 |
| Oct 12, 2025 | 25,070.00 | 25,120.00 | 24,000.00 | 24,940.00 | 24,940.00 | -0.52% | 3,292 |
| Oct 9, 2025 | 23,800.00 | 25,160.00 | 23,800.00 | 25,070.00 | 25,070.00 | 5.34% | 4,858 |
| Oct 8, 2025 | 23,410.00 | 24,200.00 | 22,320.00 | 23,800.00 | 23,800.00 | 1.67% | 1,922 |
| Oct 5, 2025 | 24,680.00 | 24,920.00 | 23,050.00 | 23,410.00 | 23,410.00 | 1.56% | 5,139 |
| Sep 30, 2025 | 22,080.00 | 23,690.00 | 22,080.00 | 23,050.00 | 23,050.00 | 4.39% | 4,161 |
| Sep 29, 2025 | 22,100.00 | 22,480.00 | 21,670.00 | 22,080.00 | 22,080.00 | 0.41% | 933 |
| Sep 28, 2025 | 21,480.00 | 22,330.00 | 21,680.00 | 21,990.00 | 21,990.00 | 2.37% | 1,672 |
| Sep 25, 2025 | 21,420.00 | 22,060.00 | 21,390.00 | 21,480.00 | 21,480.00 | 0.28% | 1,354 |
| Sep 21, 2025 | 21,750.00 | 23,220.00 | 21,170.00 | 21,420.00 | 21,420.00 | -1.52% | 1,135 |
| Sep 18, 2025 | 22,000.00 | 22,010.00 | 21,550.00 | 21,750.00 | 21,750.00 | -1.14% | 2,073 |
| Sep 17, 2025 | 22,360.00 | 22,960.00 | 20,930.00 | 22,000.00 | 22,000.00 | -1.61% | 3,017 |
| Sep 16, 2025 | 22,890.00 | 22,950.00 | 22,040.00 | 22,360.00 | 22,360.00 | -1.32% | 2,574 |
| Sep 15, 2025 | 23,230.00 | 23,230.00 | 22,230.00 | 22,660.00 | 22,660.00 | 0.09% | 5,084 |
| Sep 14, 2025 | 22,830.00 | 22,830.00 | 22,000.00 | 22,640.00 | 22,640.00 | 1.71% | 1,040 |
| Sep 11, 2025 | 22,350.00 | 22,260.00 | 21,930.00 | 22,260.00 | 22,260.00 | -0.40% | 1,532 |
| Sep 10, 2025 | 22,390.00 | 22,530.00 | 22,020.00 | 22,350.00 | 22,350.00 | -0.18% | 1,243 |
| Sep 9, 2025 | 21,980.00 | 22,480.00 | 21,980.00 | 22,390.00 | 22,390.00 | 1.87% | 1,510 |
| Sep 8, 2025 | 21,860.00 | 21,980.00 | 21,680.00 | 21,980.00 | 21,980.00 | 1.01% | 1,093 |
| Sep 7, 2025 | 21,230.00 | 21,860.00 | 21,230.00 | 21,760.00 | 21,760.00 | 2.50% | 1,177 |
| Sep 4, 2025 | 21,240.00 | 21,950.00 | 21,150.00 | 21,230.00 | 21,230.00 | -0.05% | 1,334 |
| Sep 3, 2025 | 20,930.00 | 21,260.00 | 21,020.00 | 21,240.00 | 21,240.00 | 1.48% | 1,200 |
| Sep 2, 2025 | 21,380.00 | 21,410.00 | 20,890.00 | 20,930.00 | 20,930.00 | -2.10% | 1,455 |
| Sep 1, 2025 | 21,500.00 | 22,110.00 | 21,090.00 | 21,380.00 | 21,380.00 | -0.56% | 2,838 |
| Aug 31, 2025 | 21,090.00 | 21,500.00 | 20,630.00 | 21,500.00 | 21,500.00 | 1.94% | 1,664 |
| Aug 28, 2025 | 21,340.00 | 21,350.00 | 20,970.00 | 21,090.00 | 21,090.00 | 0.72% | 2,048 |
| Aug 27, 2025 | 20,590.00 | 21,000.00 | 20,380.00 | 20,940.00 | 20,940.00 | 1.70% | 3,809 |
| Aug 26, 2025 | 20,930.00 | 21,290.00 | 20,580.00 | 20,590.00 | 20,590.00 | -1.62% | 1,801 |
| Aug 25, 2025 | 20,920.00 | 21,210.00 | 20,710.00 | 20,930.00 | 20,930.00 | 0.05% | 2,860 |
| Aug 24, 2025 | 20,300.00 | 21,120.00 | 20,300.00 | 20,920.00 | 20,920.00 | 3.56% | 3,291 |
| Aug 21, 2025 | 20,230.00 | 21,330.00 | 20,120.00 | 20,200.00 | 20,200.00 | -0.15% | 6,457 |
| Aug 20, 2025 | 20,590.00 | 21,310.00 | 20,130.00 | 20,230.00 | 20,230.00 | -1.75% | 5,424 |
| Aug 19, 2025 | 20,890.00 | 21,130.00 | 20,320.00 | 20,590.00 | 20,590.00 | -1.44% | 2,008 |
| Aug 18, 2025 | 20,910.00 | 21,290.00 | 20,750.00 | 20,890.00 | 20,890.00 | -0.33% | 5,374 |
| Aug 17, 2025 | 20,990.00 | 21,010.00 | 20,600.00 | 20,960.00 | 20,960.00 | -0.14% | 1,065 |
| Aug 14, 2025 | 21,300.00 | 21,300.00 | 20,470.00 | 20,990.00 | 20,990.00 | 0.14% | 4,973 |
| Aug 13, 2025 | 21,200.00 | 21,250.00 | 20,680.00 | 20,960.00 | 20,960.00 | 0.58% | 4,979 |
| Aug 12, 2025 | 21,450.00 | 21,450.00 | 20,590.00 | 20,840.00 | 20,840.00 | -0.90% | 1,105 |
| Aug 11, 2025 | 21,290.00 | 21,290.00 | 20,970.00 | 21,030.00 | 21,030.00 | 6.97% | 5,656 |
| Aug 10, 2025 | 19,160.00 | 20,000.00 | 19,160.00 | 19,660.00 | 19,660.00 | 2.93% | 4,721 |
| Aug 7, 2025 | 19,580.00 | 20,120.00 | 19,020.00 | 19,100.00 | 19,100.00 | -2.45% | 14,408 |
| Aug 6, 2025 | 19,830.00 | 19,980.00 | 19,150.00 | 19,580.00 | 19,580.00 | -1.26% | 2,855 |
| Aug 5, 2025 | 20,740.00 | 21,010.00 | 19,830.00 | 19,830.00 | 19,830.00 | -4.39% | 1,847 |
| Aug 4, 2025 | 20,890.00 | 20,990.00 | 20,490.00 | 20,740.00 | 20,740.00 | -0.72% | 715 |
| Jul 31, 2025 | 20,610.00 | 20,890.00 | 20,140.00 | 20,890.00 | 20,890.00 | 1.36% | 2,768 |
| Jul 30, 2025 | 21,040.00 | 21,400.00 | 20,570.00 | 20,610.00 | 20,610.00 | -2.04% | 1,194 |
| Jul 29, 2025 | 21,480.00 | 21,480.00 | 20,840.00 | 21,040.00 | 21,040.00 | -2.05% | 2,854 |
| Jul 28, 2025 | 21,940.00 | 21,820.00 | 21,300.00 | 21,480.00 | 21,480.00 | -2.10% | 1,911 |
| Jul 27, 2025 | 22,100.00 | 22,180.00 | 21,630.00 | 21,940.00 | 21,940.00 | 1.57% | 4,383 |
| Jul 24, 2025 | 21,000.00 | 21,600.00 | 20,990.00 | 21,600.00 | 21,600.00 | 3.60% | 3,540 |
| Jul 23, 2025 | 20,150.00 | 20,850.00 | 20,110.00 | 20,850.00 | 20,850.00 | 3.47% | 7,007 |
| Jul 22, 2025 | 19,500.00 | 20,180.00 | 19,210.00 | 20,150.00 | 20,150.00 | 3.33% | 11,484 |
| Jul 21, 2025 | 18,420.00 | 19,600.00 | 18,410.00 | 19,500.00 | 19,500.00 | 5.86% | 10,810 |
| Jul 20, 2025 | 18,370.00 | 18,600.00 | 18,370.00 | 18,420.00 | 18,420.00 | 0.27% | 2,154 |
| Jul 17, 2025 | 18,500.00 | 18,500.00 | 18,250.00 | 18,370.00 | 18,370.00 | 1.72% | 7,315 |
| Jul 16, 2025 | 17,590.00 | 18,280.00 | 17,650.00 | 18,060.00 | 18,060.00 | 2.67% | 1,889 |
| Jul 15, 2025 | 15,030.00 | 17,650.00 | 15,030.00 | 17,590.00 | 17,590.00 | 5.52% | 1,337 |
| Jul 14, 2025 | 17,130.00 | 17,130.00 | 16,510.00 | 16,670.00 | 16,670.00 | -2.69% | 2,243 |
| Jul 13, 2025 | 18,600.00 | 18,600.00 | 16,940.00 | 17,130.00 | 17,130.00 | -2.62% | 834 |
| Jul 10, 2025 | 17,890.00 | 17,890.00 | 17,500.00 | 17,590.00 | 17,590.00 | -1.29% | 926 |
| Jul 9, 2025 | 18,280.00 | 18,250.00 | 17,820.00 | 17,820.00 | 17,820.00 | -2.52% | 1,858 |
| Jul 8, 2025 | 18,300.00 | 18,540.00 | 18,110.00 | 18,280.00 | 18,280.00 | -1.51% | 1,162 |
| Jul 7, 2025 | 18,640.00 | 18,640.00 | 18,330.00 | 18,560.00 | 18,560.00 | -0.43% | 1,913 |
| Jul 6, 2025 | 18,800.00 | 18,800.00 | 18,480.00 | 18,640.00 | 18,640.00 | 0.54% | 1,323 |