Skip to main content
Alony-Hetz Properties & Investments Ltd (TLV:ALHE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,579.00
-4.00 (-0.11%)
Apr 29, 2026, 11:20 AM IDT

TLV:ALHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,520.003,551.003,478.003,537.00-0.48%56,366
Apr 27, 20263,515.003,570.003,485.003,520.003,520.000.14%237,708
Apr 24, 20263,509.003,538.003,486.003,515.003,515.00-1.62%286,471
Apr 23, 20263,554.003,610.003,520.003,573.003,573.000.53%162,804
Apr 20, 20263,590.003,596.003,500.003,554.003,554.00-1.00%238,690
Apr 17, 20263,460.003,648.003,460.003,590.003,590.003.76%263,966
Apr 16, 20263,552.003,584.003,447.003,460.003,460.00-3.08%276,517
Apr 15, 20263,492.003,604.003,492.003,570.003,570.00-0.61%175,913
Apr 14, 20263,508.003,598.003,508.003,592.003,592.002.78%140,826
Apr 13, 20263,600.003,600.003,495.003,495.003,495.00-3.48%181,208
Apr 10, 20263,390.003,639.003,390.003,621.003,621.006.56%236,380
Apr 9, 20263,430.003,477.003,398.003,398.003,398.00-0.73%355,021
Apr 6, 20263,403.003,481.003,362.003,423.003,423.00-0.49%200,406
Apr 3, 20263,442.003,442.003,316.003,440.003,440.001.93%116,049
Mar 31, 20263,300.003,407.003,295.003,375.003,375.002.27%334,932
Mar 30, 20263,366.003,370.003,244.003,300.003,300.00-1.96%1,611,350
Mar 27, 20263,355.003,419.003,347.003,366.003,366.00-1.00%409,022
Mar 26, 20263,463.003,463.003,350.003,400.003,400.00-1.82%431,724
Mar 25, 20263,395.003,499.003,368.003,463.003,463.001.41%604,337
Mar 24, 20263,500.003,513.003,368.003,415.003,390.00-1.41%587,645
Mar 23, 20263,556.003,634.003,442.003,464.003,438.64-3.32%704,002
Mar 20, 20263,529.003,587.003,512.003,583.003,556.771.53%293,199
Mar 19, 20263,573.003,580.003,513.003,529.003,503.17-1.07%334,553
Mar 18, 20263,598.003,650.003,543.003,567.003,540.891.13%378,158
Mar 17, 20263,460.003,571.003,415.003,527.003,501.181.38%313,310
Mar 16, 20263,451.003,539.003,398.003,479.003,453.53-0.23%402,069
Mar 13, 20263,500.003,530.003,413.003,487.003,461.47-0.37%131,096
Mar 12, 20263,550.003,553.003,464.003,500.003,474.38-2.02%290,184
Mar 11, 20263,624.003,624.003,516.003,572.003,545.85-1.43%323,964
Mar 10, 20263,674.003,723.003,601.003,624.003,597.47-0.66%334,360
Mar 9, 20263,745.003,768.003,629.003,648.003,621.29-4.15%556,198
Mar 6, 20263,850.003,850.003,783.003,806.003,778.14-0.10%191,898
Mar 5, 20263,707.003,821.003,707.003,810.003,782.112.78%421,669
Mar 4, 20263,739.003,764.003,669.003,707.003,679.86-1.80%814,569
Mar 2, 20263,711.003,877.003,708.003,775.003,747.362.58%528,522
Feb 27, 20263,640.003,703.003,586.003,680.003,653.061.10%600,062
Feb 26, 20263,700.003,700.003,538.003,640.003,613.35-1.62%490,895
Feb 25, 20263,676.003,727.003,539.003,700.003,672.910.65%518,708
Feb 24, 20263,750.003,781.003,632.003,676.003,649.09-0.65%367,860
Feb 23, 20263,648.003,745.003,615.003,700.003,672.91-1,827,246
Feb 20, 20263,759.003,759.003,672.003,700.003,672.91-251,197
Feb 19, 20263,687.003,750.003,629.003,700.003,672.91-0.05%576,875
Feb 18, 20263,719.003,728.003,601.003,702.003,674.90-0.46%1,120,605
Feb 17, 20263,878.003,902.003,690.003,719.003,691.77-4.52%781,271
Feb 16, 20263,905.003,980.003,857.003,895.003,866.490.99%343,427
Feb 13, 20263,907.003,918.003,808.003,857.003,828.76-1.31%462,587
Feb 12, 20263,937.003,965.003,841.003,908.003,879.39-0.81%719,297
Feb 11, 20263,950.004,010.003,880.003,940.003,911.16-0.25%519,416
Feb 10, 20264,018.004,074.003,893.003,950.003,921.08-3.64%784,483
Feb 9, 20264,075.004,122.004,015.004,099.004,068.991.56%312,512
Feb 6, 20264,055.004,098.004,012.004,036.004,006.45-0.84%196,410
Feb 5, 20264,027.004,092.004,010.004,070.004,040.210.35%2,490,086
Feb 4, 20264,066.004,066.003,996.004,056.004,026.31-0.25%232,187
Feb 3, 20264,073.004,100.003,968.004,066.004,036.23-0.17%504,696
Feb 2, 20264,028.004,110.003,989.004,073.004,043.18-0.68%591,129
Jan 30, 20264,068.004,101.004,032.004,101.004,070.980.81%395,527
Jan 29, 20264,054.004,135.004,025.004,068.004,038.220.35%296,958
Jan 28, 20264,069.004,144.004,054.004,054.004,024.32-0.37%422,702
Jan 27, 20264,078.004,099.004,025.004,069.004,039.21-0.22%422,032
Jan 26, 20264,006.004,089.003,989.004,078.004,048.150.69%1,177,104
Jan 23, 20264,089.004,089.004,020.004,050.004,020.35-1.15%408,344
Jan 22, 20264,098.004,140.004,040.004,097.004,067.01-0.05%886,905
Jan 21, 20264,110.004,148.003,988.004,099.004,068.99-0.27%252,484
Jan 20, 20264,131.004,152.003,983.004,110.004,079.91-0.51%292,717
Jan 19, 20264,151.004,187.004,050.004,131.004,100.76-1.64%241,660
Jan 16, 20264,168.004,200.004,130.004,200.004,169.250.77%108,456
Jan 15, 20264,195.004,195.004,128.004,168.004,137.49-0.64%311,770
Jan 14, 20264,133.004,227.004,079.004,195.004,164.291.50%316,986
Jan 13, 20264,140.004,175.004,061.004,133.004,102.74-1.15%266,691
Jan 12, 20264,050.004,181.004,049.004,181.004,150.391.95%292,414
Jan 9, 20264,130.004,130.004,082.004,101.004,070.98-0.70%137,322
Jan 8, 20264,120.004,130.004,040.004,130.004,099.770.05%201,204
Jan 7, 20264,084.004,128.004,037.004,128.004,097.781.08%389,965
Jan 6, 20264,119.004,125.004,036.004,084.004,054.10-0.87%449,016
Jan 5, 20263,998.004,162.003,944.004,120.004,089.843.80%668,984
Jan 1, 20263,920.003,969.003,877.003,969.003,939.941.25%193,371
Dec 31, 20253,860.003,980.003,826.003,920.003,891.301.55%1,052,151
Dec 30, 20253,770.003,874.003,757.003,860.003,831.742.39%280,498
Dec 29, 20253,730.003,798.003,725.003,770.003,742.401.07%488,785
Dec 28, 20253,706.003,810.003,700.003,730.003,702.69-358,889
Dec 25, 20253,822.003,932.003,700.003,730.003,702.69-5.78%992,729
Dec 24, 20253,971.004,070.003,939.003,959.003,930.02-0.30%416,004
Dec 23, 20253,881.003,998.003,881.003,971.003,941.931.79%459,960
Dec 22, 20253,887.003,927.003,870.003,901.003,872.44-0.05%451,321
Dec 21, 20253,900.003,940.003,854.003,903.003,874.430.33%143,194
Dec 18, 20253,807.003,927.003,768.003,890.003,861.522.37%509,397
Dec 17, 20253,798.003,836.003,763.003,800.003,772.180.05%513,524
Dec 16, 20253,760.003,827.003,753.003,798.003,770.201.28%462,606
Dec 15, 20253,760.003,812.003,738.003,750.003,722.55-0.29%827,300
Dec 14, 20253,715.003,773.003,690.003,761.003,733.470.70%701,204
Dec 11, 20253,615.003,802.003,615.003,735.003,707.663.32%902,727
Dec 10, 20253,650.003,660.003,601.003,615.003,588.54-1.20%367,617
Dec 9, 20253,642.003,676.003,636.003,659.003,632.210.47%159,584
Dec 8, 20253,680.003,680.003,618.003,642.003,615.34-1.03%191,135
Dec 7, 20253,657.003,699.003,621.003,680.003,653.060.63%130,180
Dec 4, 20253,661.003,699.003,610.003,657.003,630.230.11%325,736
Dec 3, 20253,666.003,735.003,591.003,653.003,626.26-1.48%253,957
Dec 2, 20253,732.003,732.003,577.003,708.003,680.86-0.64%773,244
Dec 1, 20253,800.003,814.003,695.003,732.003,704.68-2.81%266,547
Nov 30, 20253,747.003,877.003,705.003,840.003,788.062.43%263,722