Skip to main content
Alony-Hetz Properties & Investments Ltd (TLV:ALHE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,648.00
-158.00 (-4.15%)
Mar 9, 2026, 5:29 PM IDT

TLV:ALHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,850.003,850.003,783.003,806.003,806.00-0.10%191,898
Mar 5, 20263,707.003,821.003,707.003,810.003,810.002.78%421,669
Mar 4, 20263,739.003,764.003,669.003,707.003,707.00-1.80%814,569
Mar 2, 20263,711.003,877.003,708.003,775.003,775.002.58%528,522
Feb 27, 20263,640.003,703.003,586.003,680.003,680.001.10%600,062
Feb 26, 20263,700.003,700.003,538.003,640.003,640.00-1.62%490,895
Feb 25, 20263,676.003,727.003,539.003,700.003,700.000.65%518,708
Feb 24, 20263,750.003,781.003,632.003,676.003,676.00-0.65%367,860
Feb 23, 20263,648.003,745.003,615.003,700.003,700.00-1,827,246
Feb 20, 20263,759.003,759.003,672.003,700.003,700.00-251,197
Feb 19, 20263,687.003,750.003,629.003,700.003,700.00-0.05%576,875
Feb 18, 20263,719.003,728.003,601.003,702.003,702.00-0.46%1,120,605
Feb 17, 20263,878.003,902.003,690.003,719.003,719.00-4.52%781,271
Feb 16, 20263,905.003,980.003,857.003,895.003,895.000.99%343,427
Feb 13, 20263,907.003,918.003,808.003,857.003,857.00-1.31%462,587
Feb 12, 20263,937.003,965.003,841.003,908.003,908.00-0.81%719,297
Feb 11, 20263,950.004,010.003,880.003,940.003,940.00-0.25%519,416
Feb 10, 20264,018.004,074.003,893.003,950.003,950.00-3.64%784,483
Feb 9, 20264,075.004,122.004,015.004,099.004,099.001.56%312,512
Feb 6, 20264,055.004,098.004,012.004,036.004,036.00-0.84%196,410
Feb 5, 20264,027.004,092.004,010.004,070.004,070.000.35%2,490,086
Feb 4, 20264,066.004,066.003,996.004,056.004,056.00-0.25%232,187
Feb 3, 20264,073.004,100.003,968.004,066.004,066.00-0.17%504,696
Feb 2, 20264,028.004,110.003,989.004,073.004,073.00-0.68%591,129
Jan 30, 20264,068.004,101.004,032.004,101.004,101.000.81%395,527
Jan 29, 20264,054.004,135.004,025.004,068.004,068.000.35%296,958
Jan 28, 20264,069.004,144.004,054.004,054.004,054.00-0.37%422,702
Jan 27, 20264,078.004,099.004,025.004,069.004,069.00-0.22%422,032
Jan 26, 20264,006.004,089.003,989.004,078.004,078.000.69%1,177,104
Jan 23, 20264,089.004,089.004,020.004,050.004,050.00-1.15%408,344
Jan 22, 20264,098.004,140.004,040.004,097.004,097.00-0.05%886,905
Jan 21, 20264,110.004,148.003,988.004,099.004,099.00-0.27%252,484
Jan 20, 20264,131.004,152.003,983.004,110.004,110.00-0.51%292,717
Jan 19, 20264,151.004,187.004,050.004,131.004,131.00-1.64%241,660
Jan 16, 20264,168.004,200.004,130.004,200.004,200.000.77%108,456
Jan 15, 20264,195.004,195.004,128.004,168.004,168.00-0.64%311,770
Jan 14, 20264,133.004,227.004,079.004,195.004,195.001.50%316,986
Jan 13, 20264,140.004,175.004,061.004,133.004,133.00-1.15%266,691
Jan 12, 20264,050.004,181.004,049.004,181.004,181.001.95%292,414
Jan 9, 20264,130.004,130.004,082.004,101.004,101.00-0.70%137,322
Jan 8, 20264,120.004,130.004,040.004,130.004,130.000.05%201,204
Jan 7, 20264,084.004,128.004,037.004,128.004,128.001.08%389,965
Jan 6, 20264,119.004,125.004,036.004,084.004,084.00-0.87%449,016
Jan 5, 20263,998.004,162.003,944.004,120.004,120.003.80%668,984
Jan 1, 20263,920.003,969.003,877.003,969.003,969.001.25%193,371
Dec 31, 20253,860.003,980.003,826.003,920.003,920.001.55%1,052,151
Dec 30, 20253,770.003,874.003,757.003,860.003,860.002.39%280,498
Dec 29, 20253,730.003,798.003,725.003,770.003,770.001.07%488,785
Dec 28, 20253,706.003,810.003,700.003,730.003,730.00-358,889
Dec 25, 20253,822.003,932.003,700.003,730.003,730.00-5.78%992,729
Dec 24, 20253,971.004,070.003,939.003,959.003,959.00-0.30%416,004
Dec 23, 20253,881.003,998.003,881.003,971.003,971.001.79%459,960
Dec 22, 20253,887.003,927.003,870.003,901.003,901.00-0.05%451,321
Dec 21, 20253,900.003,940.003,854.003,903.003,903.000.33%143,194
Dec 18, 20253,807.003,927.003,768.003,890.003,890.002.37%509,397
Dec 17, 20253,798.003,836.003,763.003,800.003,800.000.05%513,524
Dec 16, 20253,760.003,827.003,753.003,798.003,798.001.28%462,606
Dec 15, 20253,760.003,812.003,738.003,750.003,750.00-0.29%827,300
Dec 14, 20253,715.003,773.003,690.003,761.003,761.000.70%701,204
Dec 11, 20253,615.003,802.003,615.003,735.003,735.003.32%902,727
Dec 10, 20253,650.003,660.003,601.003,615.003,615.00-1.20%367,617
Dec 9, 20253,642.003,676.003,636.003,659.003,659.000.47%159,584
Dec 8, 20253,680.003,680.003,618.003,642.003,642.00-1.03%191,135
Dec 7, 20253,657.003,699.003,621.003,680.003,680.000.63%130,180
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