Afcon Holdings Ltd (TLV:AFHL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 38,970
-930 (-2.33%)
Apr 28, 2026, 5:24 PM IDT
Afcon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39,900.00 | 40,700.00 | 38,690.00 | 38,970.00 | 38,970.00 | -2.33% | 7,413 |
| Apr 27, 2026 | 40,470.00 | 40,580.00 | 38,520.00 | 39,900.00 | 39,900.00 | -1.41% | 5,111 |
| Apr 24, 2026 | 39,790.00 | 41,270.00 | 39,100.00 | 40,470.00 | 40,470.00 | 1.71% | 4,280 |
| Apr 23, 2026 | 38,720.00 | 39,840.00 | 38,560.00 | 39,790.00 | 39,790.00 | 2.76% | 3,814 |
| Apr 20, 2026 | 37,190.00 | 39,150.00 | 36,500.00 | 38,720.00 | 38,720.00 | 4.11% | 4,082 |
| Apr 17, 2026 | 36,420.00 | 38,530.00 | 36,240.00 | 37,190.00 | 37,190.00 | 2.62% | 2,218 |
| Apr 16, 2026 | 37,260.00 | 37,260.00 | 35,620.00 | 36,240.00 | 36,240.00 | -2.74% | 7,055 |
| Apr 15, 2026 | 39,340.00 | 40,130.00 | 37,110.00 | 37,260.00 | 37,260.00 | -5.29% | 2,404 |
| Apr 14, 2026 | 40,260.00 | 41,570.00 | 38,420.00 | 39,340.00 | 39,340.00 | -1.80% | 3,903 |
| Apr 13, 2026 | 42,100.00 | 42,100.00 | 39,920.00 | 40,060.00 | 40,060.00 | -4.85% | 4,021 |
| Apr 10, 2026 | 41,900.00 | 42,170.00 | 41,190.00 | 42,100.00 | 42,100.00 | 0.02% | 5,351 |
| Apr 9, 2026 | 41,600.00 | 42,700.00 | 41,540.00 | 42,090.00 | 41,192.14 | 1.32% | 3,481 |
| Apr 6, 2026 | 41,980.00 | 43,030.00 | 41,100.00 | 41,540.00 | 40,653.88 | -1.05% | 3,910 |
| Apr 3, 2026 | 40,850.00 | 43,300.00 | 40,850.00 | 41,980.00 | 41,084.49 | 2.77% | 4,660 |
| Mar 31, 2026 | 41,500.00 | 42,530.00 | 40,480.00 | 40,850.00 | 39,978.60 | -1.57% | 2,859 |
| Mar 30, 2026 | 42,950.00 | 42,410.00 | 39,620.00 | 41,500.00 | 40,614.73 | -3.38% | 7,433 |
| Mar 27, 2026 | 43,910.00 | 43,930.00 | 41,080.00 | 42,950.00 | 42,033.80 | -2.19% | 4,204 |
| Mar 26, 2026 | 44,100.00 | 44,100.00 | 42,220.00 | 43,910.00 | 42,973.32 | 1.90% | 2,603 |
| Mar 25, 2026 | 41,830.00 | 43,990.00 | 41,760.00 | 43,090.00 | 42,170.81 | 3.01% | 2,813 |
| Mar 24, 2026 | 44,100.00 | 44,100.00 | 41,000.00 | 41,830.00 | 40,937.69 | -2.06% | 2,475 |
| Mar 23, 2026 | 42,970.00 | 43,590.00 | 42,190.00 | 42,710.00 | 41,798.92 | -0.61% | 6,498 |
| Mar 20, 2026 | 39,830.00 | 42,980.00 | 39,830.00 | 42,970.00 | 42,053.37 | 7.88% | 2,270 |
| Mar 19, 2026 | 38,710.00 | 40,550.00 | 38,590.00 | 39,830.00 | 38,980.35 | 2.89% | 3,206 |
| Mar 18, 2026 | 38,280.00 | 38,830.00 | 37,510.00 | 38,710.00 | 37,884.25 | 1.12% | 2,505 |
| Mar 17, 2026 | 38,300.00 | 39,370.00 | 37,340.00 | 38,280.00 | 37,463.42 | -0.05% | 2,646 |
| Mar 16, 2026 | 38,390.00 | 38,390.00 | 37,390.00 | 38,300.00 | 37,482.99 | -0.23% | 1,791 |
| Mar 13, 2026 | 37,480.00 | 40,330.00 | 36,820.00 | 38,390.00 | 37,571.07 | 2.43% | 1,984 |
| Mar 12, 2026 | 38,200.00 | 38,200.00 | 37,180.00 | 37,480.00 | 36,680.48 | -1.88% | 769 |
| Mar 11, 2026 | 38,230.00 | 38,280.00 | 35,110.00 | 38,200.00 | 37,385.12 | 1.81% | 3,537 |
| Mar 10, 2026 | 39,250.00 | 40,410.00 | 37,250.00 | 37,520.00 | 36,719.63 | -4.41% | 2,535 |
| Mar 9, 2026 | 40,660.00 | 40,660.00 | 38,520.00 | 39,250.00 | 38,412.73 | -3.54% | 4,268 |
| Mar 6, 2026 | 40,000.00 | 40,750.00 | 38,630.00 | 40,690.00 | 39,822.01 | 1.73% | 2,779 |
| Mar 5, 2026 | 37,150.00 | 40,100.00 | 37,150.00 | 40,000.00 | 39,146.73 | 7.67% | 9,303 |
| Mar 4, 2026 | 36,960.00 | 38,010.00 | 36,510.00 | 37,150.00 | 36,357.52 | 0.51% | 3,104 |
| Mar 2, 2026 | 34,510.00 | 37,940.00 | 34,500.00 | 36,960.00 | 36,171.58 | 7.10% | 6,209 |
| Feb 27, 2026 | 33,410.00 | 34,820.00 | 33,410.00 | 34,510.00 | 33,773.84 | 1.47% | 2,942 |
| Feb 26, 2026 | 34,250.00 | 34,500.00 | 33,010.00 | 34,010.00 | 33,284.51 | -0.70% | 3,577 |
| Feb 25, 2026 | 35,310.00 | 35,340.00 | 34,000.00 | 34,250.00 | 33,519.39 | -0.72% | 5,611 |
| Feb 24, 2026 | 33,430.00 | 35,310.00 | 33,290.00 | 34,500.00 | 33,764.05 | 3.20% | 8,350 |
| Feb 23, 2026 | 32,340.00 | 33,880.00 | 32,340.00 | 33,430.00 | 32,716.88 | 3.37% | 2,956 |
| Feb 20, 2026 | 32,000.00 | 32,720.00 | 32,000.00 | 32,340.00 | 31,650.13 | 0.78% | 1,786 |
| Feb 19, 2026 | 32,310.00 | 32,310.00 | 31,850.00 | 32,090.00 | 31,405.46 | -0.68% | 3,308 |
| Feb 18, 2026 | 33,170.00 | 33,920.00 | 32,100.00 | 32,310.00 | 31,620.77 | -2.24% | 7,141 |
| Feb 17, 2026 | 32,640.00 | 33,150.00 | 31,400.00 | 33,050.00 | 32,344.98 | 1.26% | 4,702 |
| Feb 16, 2026 | 31,110.00 | 33,610.00 | 31,100.00 | 32,640.00 | 31,943.73 | 4.92% | 4,767 |
| Feb 13, 2026 | 31,750.00 | 31,750.00 | 30,590.00 | 31,110.00 | 30,446.37 | -2.02% | 1,975 |
| Feb 12, 2026 | 32,080.00 | 32,810.00 | 31,450.00 | 31,750.00 | 31,072.71 | -1.03% | 4,625 |
| Feb 11, 2026 | 32,610.00 | 32,610.00 | 31,930.00 | 32,080.00 | 31,395.68 | -1.63% | 4,433 |
| Feb 10, 2026 | 32,240.00 | 32,690.00 | 32,190.00 | 32,610.00 | 31,914.37 | 1.15% | 5,704 |
| Feb 9, 2026 | 31,380.00 | 32,460.00 | 31,370.00 | 32,240.00 | 31,552.26 | 2.74% | 4,248 |
| Feb 6, 2026 | 32,280.00 | 32,280.00 | 31,120.00 | 31,380.00 | 30,710.61 | -2.79% | 2,914 |
| Feb 5, 2026 | 32,410.00 | 32,410.00 | 30,740.00 | 32,280.00 | 31,591.41 | -0.40% | 15,146 |
| Feb 4, 2026 | 33,150.00 | 33,430.00 | 32,160.00 | 32,410.00 | 31,718.64 | -2.23% | 3,290 |
| Feb 3, 2026 | 32,900.00 | 33,870.00 | 32,750.00 | 33,150.00 | 32,442.85 | 0.55% | 3,909 |
| Feb 2, 2026 | 31,260.00 | 33,060.00 | 31,250.00 | 32,970.00 | 32,266.69 | 2.45% | 8,422 |
| Jan 30, 2026 | 32,430.00 | 32,400.00 | 31,800.00 | 32,180.00 | 31,493.54 | -0.77% | 2,715 |
| Jan 29, 2026 | 33,160.00 | 34,250.00 | 32,270.00 | 32,430.00 | 31,738.21 | -2.20% | 2,825 |
| Jan 28, 2026 | 34,440.00 | 34,650.00 | 32,850.00 | 33,160.00 | 32,452.64 | -3.72% | 20,981 |
| Jan 27, 2026 | 31,500.00 | 34,880.00 | 31,500.00 | 34,440.00 | 33,705.33 | 8.51% | 10,348 |
| Jan 26, 2026 | 31,000.00 | 32,240.00 | 30,940.00 | 31,740.00 | 31,062.93 | 1.44% | 20,845 |
| Jan 23, 2026 | 31,970.00 | 31,970.00 | 30,700.00 | 31,290.00 | 30,622.53 | -2.13% | 6,454 |
| Jan 22, 2026 | 32,710.00 | 33,500.00 | 31,800.00 | 31,970.00 | 31,288.02 | -2.26% | 9,897 |
| Jan 21, 2026 | 33,810.00 | 34,350.00 | 32,130.00 | 32,710.00 | 32,012.24 | -2.74% | 3,737 |
| Jan 20, 2026 | 34,750.00 | 34,750.00 | 33,000.00 | 33,630.00 | 32,912.61 | -0.80% | 8,934 |
| Jan 19, 2026 | 33,880.00 | 34,770.00 | 33,290.00 | 33,900.00 | 33,176.85 | 0.06% | 13,510 |
| Jan 16, 2026 | 33,590.00 | 34,180.00 | 33,500.00 | 33,880.00 | 33,157.28 | 0.86% | 1,183 |
| Jan 15, 2026 | 33,300.00 | 34,280.00 | 33,050.00 | 33,590.00 | 32,873.46 | 0.45% | 11,241 |
| Jan 14, 2026 | 34,800.00 | 36,400.00 | 33,370.00 | 33,440.00 | 32,726.66 | -3.27% | 18,009 |
| Jan 13, 2026 | 34,050.00 | 34,570.00 | 31,500.00 | 34,570.00 | 33,832.56 | -0.86% | 25,338 |
| Jan 12, 2026 | 34,760.00 | 36,470.00 | 34,660.00 | 34,870.00 | 34,126.16 | 0.61% | 6,857 |
| Jan 9, 2026 | 33,980.00 | 35,330.00 | 33,700.00 | 34,660.00 | 33,920.64 | 2.00% | 2,205 |
| Jan 8, 2026 | 33,270.00 | 35,750.00 | 33,510.00 | 33,980.00 | 33,255.15 | 2.13% | 8,544 |
| Jan 7, 2026 | 33,350.00 | 33,980.00 | 32,750.00 | 33,270.00 | 32,560.29 | -0.09% | 9,152 |
| Jan 6, 2026 | 34,190.00 | 35,200.00 | 33,240.00 | 33,300.00 | 32,589.65 | -2.60% | 6,307 |
| Jan 5, 2026 | 35,200.00 | 35,560.00 | 33,900.00 | 34,190.00 | 33,460.67 | -2.87% | 12,961 |
| Jan 1, 2026 | 35,880.00 | 35,880.00 | 34,970.00 | 35,200.00 | 34,449.12 | -1.90% | 7,430 |
| Dec 31, 2025 | 35,560.00 | 37,000.00 | 35,000.00 | 35,880.00 | 35,114.61 | 0.93% | 11,146 |
| Dec 30, 2025 | 34,180.00 | 35,950.00 | 34,000.00 | 35,550.00 | 34,791.65 | 4.01% | 13,322 |
| Dec 29, 2025 | 33,500.00 | 34,660.00 | 33,500.00 | 34,180.00 | 33,450.88 | 2.03% | 10,856 |
| Dec 28, 2025 | 32,890.00 | 34,180.00 | 32,890.00 | 33,500.00 | 32,785.38 | 1.85% | 8,826 |
| Dec 25, 2025 | 33,630.00 | 34,990.00 | 32,530.00 | 32,890.00 | 32,188.40 | -2.20% | 4,153 |
| Dec 24, 2025 | 33,620.00 | 34,700.00 | 33,370.00 | 33,630.00 | 32,912.61 | 0.03% | 4,980 |
| Dec 23, 2025 | 33,640.00 | 34,350.00 | 33,290.00 | 33,620.00 | 32,902.82 | -0.06% | 7,601 |
| Dec 22, 2025 | 33,640.00 | 33,800.00 | 33,180.00 | 33,640.00 | 32,922.40 | - | 6,477 |
| Dec 21, 2025 | 34,750.00 | 34,760.00 | 33,400.00 | 33,640.00 | 32,922.40 | 4.50% | 6,644 |
| Dec 18, 2025 | 30,800.00 | 32,470.00 | 30,800.00 | 32,190.00 | 31,503.33 | 4.34% | 15,430 |
| Dec 17, 2025 | 30,700.00 | 30,890.00 | 30,540.00 | 30,850.00 | 30,191.91 | 1.02% | 3,271 |
| Dec 16, 2025 | 29,990.00 | 30,740.00 | 29,820.00 | 30,540.00 | 29,888.53 | 2.55% | 3,268 |
| Dec 15, 2025 | 29,710.00 | 30,040.00 | 29,440.00 | 29,780.00 | 29,144.74 | 0.24% | 1,490 |
| Dec 14, 2025 | 29,670.00 | 29,980.00 | 29,400.00 | 29,710.00 | 29,076.23 | 0.17% | 1,929 |
| Dec 11, 2025 | 29,860.00 | 29,860.00 | 29,400.00 | 29,660.00 | 29,027.30 | -0.67% | 2,331 |
| Dec 10, 2025 | 30,380.00 | 30,380.00 | 29,810.00 | 29,860.00 | 29,223.03 | -0.40% | 1,106 |
| Dec 9, 2025 | 30,090.00 | 30,410.00 | 29,260.00 | 29,980.00 | 29,340.47 | -0.37% | 2,320 |
| Dec 8, 2025 | 29,720.00 | 30,780.00 | 30,000.00 | 30,090.00 | 29,448.13 | 1.24% | 2,562 |
| Dec 7, 2025 | 29,870.00 | 29,870.00 | 29,190.00 | 29,720.00 | 29,086.02 | -0.50% | 1,869 |
| Dec 4, 2025 | 29,630.00 | 30,780.00 | 29,550.00 | 29,870.00 | 29,232.82 | 0.81% | 3,504 |
| Dec 3, 2025 | 29,890.00 | 30,560.00 | 29,210.00 | 29,630.00 | 28,997.94 | -0.87% | 2,210 |
| Dec 2, 2025 | 29,650.00 | 30,490.00 | 29,180.00 | 29,890.00 | 29,252.39 | 0.81% | 3,772 |
| Dec 1, 2025 | 29,700.00 | 29,700.00 | 29,210.00 | 29,650.00 | 29,017.51 | -0.17% | 730 |
| Nov 30, 2025 | 29,960.00 | 29,960.00 | 28,910.00 | 29,700.00 | 29,066.45 | 2.73% | 1,172 |