Skip to main content
Alony-Hetz Properties & Investments Ltd (TLV:ALHE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,657.00
+4.00 (0.11%)
At close: Dec 4, 2025

TLV:ALHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,661.003,699.003,610.003,657.003,657.000.11%325,736
Dec 3, 20253,666.003,735.003,591.003,653.003,653.00-1.48%253,957
Dec 2, 20253,732.003,732.003,577.003,708.003,708.00-0.64%773,244
Dec 1, 20253,800.003,814.003,695.003,732.003,732.00-2.81%266,547
Nov 30, 20253,747.003,877.003,705.003,840.003,816.002.43%263,722
Nov 27, 20253,730.003,749.003,650.003,749.003,725.570.51%279,756
Nov 26, 20253,699.003,738.003,680.003,730.003,706.690.76%259,456
Nov 25, 20253,650.003,720.003,649.003,702.003,678.861.42%282,462
Nov 24, 20253,648.003,686.003,616.003,650.003,627.190.30%405,591
Nov 23, 20253,590.003,646.003,575.003,639.003,616.261.08%92,545
Nov 20, 20253,660.003,695.003,574.003,600.003,577.50-1.34%376,694
Nov 19, 20253,683.003,765.003,572.003,649.003,626.19-1.38%422,145
Nov 18, 20253,694.003,711.003,620.003,700.003,676.88-0.40%399,777
Nov 17, 20253,780.003,837.003,694.003,715.003,691.78-2.62%425,037
Nov 16, 20253,799.003,858.003,751.003,815.003,791.160.42%152,557
Nov 13, 20253,790.003,827.003,756.003,799.003,775.260.11%433,839
Nov 12, 20253,926.003,926.003,751.003,795.003,771.28-3.34%558,459
Nov 11, 20253,903.003,979.003,897.003,926.003,901.46-1.80%214,040
Nov 10, 20253,969.003,998.003,927.003,998.003,973.011.73%200,047
Nov 9, 20253,880.003,930.003,862.003,930.003,905.441.29%126,241
Nov 6, 20253,985.004,016.003,867.003,880.003,855.75-2.63%1,437,600
Nov 5, 20253,989.004,035.003,918.003,985.003,960.09-0.10%276,003
Nov 4, 20253,971.004,038.003,944.003,989.003,964.07-0.45%204,447
Nov 3, 20254,008.004,078.003,992.004,007.003,981.960.18%329,583
Nov 2, 20254,018.004,042.003,979.004,000.003,975.00-0.05%119,657
Oct 30, 20254,041.004,041.003,973.004,002.003,976.99-0.97%200,965
Oct 29, 20254,045.004,081.004,005.004,041.004,015.74-0.10%195,050
Oct 28, 20254,060.004,080.004,000.004,045.004,019.72-0.37%183,053
Oct 27, 20254,150.004,199.004,050.004,060.004,034.63-2.40%219,512
Oct 26, 20254,137.004,226.004,103.004,160.004,134.001.44%142,658
Oct 23, 20253,967.004,101.003,967.004,101.004,075.373.40%245,752
Oct 22, 20253,950.004,051.003,950.003,966.003,941.21-0.60%241,945
Oct 21, 20254,021.004,021.003,913.003,990.003,965.060.58%182,802
Oct 20, 20254,041.004,129.003,967.003,967.003,942.21-0.95%260,102
Oct 19, 20254,071.004,109.003,942.004,005.003,979.97-2.36%222,225
Oct 16, 20254,052.004,148.003,996.004,102.004,076.361.23%450,185
Oct 15, 20254,085.004,123.004,000.004,052.004,026.68-1.17%738,754
Oct 12, 20254,080.004,150.003,987.004,100.004,074.380.49%332,146
Oct 9, 20253,900.004,100.003,900.004,080.004,054.504.97%524,350
Oct 8, 20253,885.003,950.003,778.003,887.003,862.71-0.33%322,696
Oct 5, 20254,000.004,099.003,818.003,900.003,875.63-0.66%368,565
Sep 30, 20253,786.003,984.003,762.003,926.003,901.465.62%1,112,533
Sep 29, 20253,704.003,762.003,665.003,717.003,693.770.84%908,626
Sep 28, 20253,600.003,686.003,600.003,686.003,662.963.57%298,646
Sep 25, 20253,690.003,723.003,544.003,559.003,536.76-2.60%1,067,289
Sep 21, 20253,654.003,673.003,517.003,654.003,631.16-239,075
Sep 18, 20253,566.003,654.003,547.003,654.003,631.162.47%441,791
Sep 17, 20253,605.003,630.003,539.003,566.003,543.71-1.08%527,753
Sep 16, 20253,653.003,697.003,551.003,605.003,582.47-2.25%349,916
Sep 15, 20253,741.003,794.003,558.003,688.003,664.95-1.42%467,672
Sep 14, 20253,855.003,868.003,741.003,741.003,717.62-2.86%188,113
Sep 11, 20253,803.003,860.003,765.003,851.003,826.930.68%345,674
Sep 10, 20253,825.003,838.003,746.003,825.003,801.09-354,426
Sep 9, 20253,763.003,867.003,728.003,825.003,801.091.65%278,083
Sep 8, 20253,843.003,844.003,734.003,763.003,739.48-1.10%219,000
Sep 7, 20253,725.003,811.003,706.003,805.003,781.223.65%201,006
Sep 4, 20253,610.003,699.003,521.003,671.003,648.063.58%237,404
Sep 3, 20253,610.003,649.003,526.003,544.003,521.85-1.83%355,232
Sep 2, 20253,771.003,771.003,610.003,610.003,587.44-4.87%321,685
Sep 1, 20253,800.003,835.003,692.003,795.003,747.430.53%233,102
Aug 31, 20253,785.003,794.003,651.003,775.003,727.68-0.66%162,030
Aug 28, 20253,730.003,800.003,730.003,800.003,752.371.06%171,309
Aug 27, 20253,780.003,854.003,741.003,760.003,712.87-0.53%181,595
Aug 26, 20253,764.003,792.003,727.003,780.003,732.620.43%402,050
Aug 25, 20253,970.003,979.003,728.003,764.003,716.82-5.43%648,045
Aug 24, 20253,718.003,987.003,718.003,980.003,930.117.57%509,373
Aug 21, 20253,585.003,762.003,585.003,700.003,653.624.37%769,423
Aug 20, 20253,550.003,612.003,521.003,545.003,500.56-0.11%458,093
Aug 19, 20253,400.003,570.003,400.003,549.003,504.515.25%1,069,698
Aug 18, 20253,395.003,450.003,370.003,372.003,329.73-0.68%231,870
Aug 17, 20253,270.003,420.003,270.003,395.003,352.453.82%123,699
Aug 14, 20253,201.003,325.003,195.003,270.003,229.011.27%494,514
Aug 13, 20253,234.003,291.003,211.003,229.003,188.530.65%249,993
Aug 12, 20253,228.003,258.003,170.003,208.003,167.79-1.60%202,178
Aug 11, 20253,320.003,324.003,210.003,260.003,219.14-1.81%248,166
Aug 10, 20253,219.003,320.003,219.003,320.003,278.393.14%155,973
Aug 7, 20253,243.003,283.003,186.003,219.003,178.65-0.74%1,319,601
Aug 6, 20253,313.003,314.003,226.003,243.003,202.35-2.11%339,352
Aug 5, 20253,431.003,470.003,244.003,313.003,271.47-3.44%450,628
Aug 4, 20253,541.003,544.003,431.003,431.003,387.99-3.49%202,612
Jul 31, 20253,500.003,555.003,476.003,555.003,510.441.57%172,686
Jul 30, 20253,576.003,592.003,483.003,500.003,456.13-2.13%181,228
Jul 29, 20253,611.003,625.003,540.003,576.003,531.18-0.97%128,869
Jul 28, 20253,604.003,662.003,537.003,611.003,565.740.19%273,220
Jul 27, 20253,629.003,629.003,560.003,604.003,558.83-0.69%123,667
Jul 24, 20253,700.003,700.003,625.003,629.003,583.51-1.87%269,413
Jul 23, 20253,674.003,770.003,668.003,698.003,651.651.32%1,851,589
Jul 22, 20253,624.003,677.003,566.003,650.003,604.250.72%277,256
Jul 21, 20253,501.003,624.003,475.003,624.003,578.573.51%304,699
Jul 20, 20253,575.003,590.003,500.003,501.003,457.12-2.48%151,279
Jul 17, 20253,593.003,654.003,517.003,590.003,545.00-0.08%416,634
Jul 16, 20253,604.003,626.003,561.003,593.003,547.96-1.24%242,339
Jul 15, 20253,598.003,671.003,570.003,638.003,592.401.31%314,276
Jul 14, 20253,519.003,596.003,474.003,591.003,545.992.05%321,145
Jul 13, 20253,650.003,650.003,511.003,519.003,474.89-3.93%232,030
Jul 10, 20253,685.003,685.003,600.003,663.003,617.09-0.19%243,651
Jul 9, 20253,616.003,688.003,614.003,670.003,624.001.49%408,529
Jul 8, 20253,690.003,690.003,530.003,616.003,570.67-2.03%469,453
Jul 7, 20253,743.003,743.003,651.003,691.003,644.73-1.39%485,076
Jul 6, 20253,749.003,766.003,649.003,743.003,696.08-198,883