Altshuler Shaham Finance Ltd (TLV:ALTF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 589.30
-16.40 (-2.71%)
Mar 9, 2026, 5:24 PM IDT
Altshuler Shaham Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 608.00 | 616.30 | 603.00 | 605.70 | 605.70 | -0.28% | 485,981 |
| Mar 5, 2026 | 585.90 | 607.40 | 578.50 | 607.40 | 607.40 | 3.67% | 1,360,898 |
| Mar 4, 2026 | 592.00 | 596.70 | 581.00 | 585.90 | 585.90 | 0.69% | 404,890 |
| Mar 2, 2026 | 569.00 | 581.90 | 565.40 | 581.90 | 581.90 | 4.47% | 743,500 |
| Feb 27, 2026 | 555.50 | 565.90 | 548.00 | 557.00 | 557.00 | 1.29% | 198,787 |
| Feb 26, 2026 | 550.30 | 553.70 | 540.20 | 549.90 | 549.90 | 0.53% | 227,301 |
| Feb 25, 2026 | 549.00 | 555.40 | 528.90 | 547.00 | 547.00 | 0.02% | 1,198,678 |
| Feb 24, 2026 | 557.20 | 566.00 | 544.00 | 546.90 | 546.90 | -1.85% | 429,329 |
| Feb 23, 2026 | 563.00 | 563.00 | 550.20 | 557.20 | 557.20 | -1.00% | 241,540 |
| Feb 20, 2026 | 551.30 | 566.10 | 549.50 | 562.80 | 562.80 | 2.09% | 107,862 |
| Feb 19, 2026 | 550.00 | 553.70 | 542.20 | 551.30 | 551.30 | 0.16% | 304,501 |
| Feb 18, 2026 | 549.40 | 565.60 | 548.10 | 550.40 | 550.40 | 0.18% | 448,818 |
| Feb 17, 2026 | 561.70 | 565.00 | 544.00 | 549.40 | 549.40 | -2.19% | 493,261 |
| Feb 16, 2026 | 565.00 | 570.40 | 560.00 | 561.70 | 561.70 | -1.84% | 368,136 |
| Feb 13, 2026 | 578.80 | 579.00 | 568.40 | 572.20 | 572.20 | -1.14% | 108,107 |
| Feb 12, 2026 | 572.40 | 586.10 | 568.50 | 578.80 | 578.80 | 1.12% | 484,765 |
| Feb 11, 2026 | 573.00 | 576.90 | 561.00 | 572.40 | 572.40 | -0.97% | 393,188 |
| Feb 10, 2026 | 574.50 | 583.90 | 568.30 | 578.00 | 578.00 | 0.61% | 362,530 |
| Feb 9, 2026 | 579.00 | 593.10 | 571.40 | 574.50 | 574.50 | -0.69% | 494,878 |
| Feb 6, 2026 | 575.00 | 583.90 | 572.90 | 578.50 | 578.50 | -0.26% | 192,366 |
| Feb 5, 2026 | 590.00 | 595.70 | 575.00 | 580.00 | 580.00 | -2.99% | 966,813 |
| Feb 4, 2026 | 624.40 | 624.40 | 594.00 | 597.90 | 597.90 | -2.95% | 630,261 |
| Feb 3, 2026 | 634.00 | 642.10 | 616.10 | 616.10 | 616.10 | -2.82% | 571,077 |
| Feb 2, 2026 | 625.40 | 634.00 | 617.00 | 634.00 | 634.00 | 1.13% | 443,097 |
| Jan 30, 2026 | 631.10 | 645.70 | 625.40 | 626.90 | 626.90 | -1.10% | 188,308 |
| Jan 29, 2026 | 651.60 | 655.20 | 633.10 | 633.90 | 633.90 | -2.72% | 415,092 |
| Jan 28, 2026 | 655.30 | 660.00 | 650.00 | 651.60 | 651.60 | -0.56% | 257,647 |
| Jan 27, 2026 | 670.00 | 671.90 | 653.00 | 655.30 | 655.30 | -2.05% | 460,615 |
| Jan 26, 2026 | 677.20 | 688.00 | 661.20 | 669.00 | 669.00 | -1.21% | 504,971 |
| Jan 23, 2026 | 679.40 | 680.00 | 672.40 | 677.20 | 677.20 | -0.32% | 122,562 |
| Jan 22, 2026 | 673.00 | 692.70 | 672.00 | 679.40 | 679.40 | 1.12% | 229,776 |
| Jan 21, 2026 | 673.50 | 687.70 | 666.00 | 671.90 | 671.90 | -0.75% | 283,970 |
| Jan 20, 2026 | 689.50 | 689.60 | 674.00 | 677.00 | 677.00 | -1.81% | 176,306 |
| Jan 19, 2026 | 700.00 | 700.00 | 685.80 | 689.50 | 689.50 | -1.50% | 379,862 |
| Jan 16, 2026 | 675.00 | 702.70 | 674.90 | 700.00 | 700.00 | 3.70% | 332,928 |
| Jan 15, 2026 | 678.50 | 683.10 | 670.00 | 675.00 | 675.00 | -0.52% | 562,587 |
| Jan 14, 2026 | 699.00 | 706.00 | 675.00 | 678.50 | 678.50 | -2.93% | 936,771 |
| Jan 13, 2026 | 709.40 | 710.10 | 697.00 | 699.00 | 699.00 | -1.49% | 511,772 |
| Jan 12, 2026 | 721.20 | 724.80 | 699.10 | 709.60 | 709.60 | -1.61% | 387,346 |
| Jan 9, 2026 | 717.00 | 730.00 | 717.00 | 721.20 | 721.20 | 0.59% | 230,493 |
| Jan 8, 2026 | 716.10 | 725.00 | 708.90 | 717.00 | 717.00 | -0.14% | 426,721 |
| Jan 7, 2026 | 725.00 | 731.20 | 716.10 | 718.00 | 718.00 | -2.45% | 689,517 |
| Jan 6, 2026 | 750.00 | 759.90 | 733.80 | 736.00 | 736.00 | -1.93% | 965,296 |
| Jan 5, 2026 | 778.00 | 778.00 | 747.50 | 750.50 | 750.50 | -0.73% | 330,840 |
| Jan 1, 2026 | 740.00 | 757.40 | 735.00 | 756.00 | 756.00 | 2.86% | 421,136 |
| Dec 31, 2025 | 736.10 | 736.10 | 717.00 | 735.00 | 735.00 | -0.15% | 925,355 |
| Dec 30, 2025 | 745.00 | 745.10 | 727.00 | 736.10 | 736.10 | -1.19% | 375,741 |
| Dec 29, 2025 | 747.00 | 755.00 | 719.80 | 745.00 | 745.00 | -0.32% | 638,391 |
| Dec 28, 2025 | 760.30 | 760.30 | 741.20 | 747.40 | 747.40 | -1.70% | 301,738 |
| Dec 25, 2025 | 784.00 | 784.50 | 756.10 | 760.30 | 760.30 | -3.08% | 274,182 |
| Dec 24, 2025 | 781.30 | 793.50 | 765.00 | 784.50 | 784.50 | -0.70% | 426,407 |
| Dec 23, 2025 | 800.00 | 800.70 | 790.00 | 790.00 | 790.00 | -1.25% | 242,118 |
| Dec 22, 2025 | 796.00 | 804.60 | 793.00 | 800.00 | 800.00 | 1.15% | 598,000 |
| Dec 21, 2025 | 800.00 | 800.00 | 783.60 | 790.90 | 790.90 | -0.96% | 155,027 |
| Dec 18, 2025 | 798.10 | 807.80 | 792.90 | 798.60 | 798.60 | -1.14% | 432,465 |
| Dec 17, 2025 | 805.10 | 813.90 | 800.00 | 807.80 | 807.80 | -0.15% | 222,947 |
| Dec 16, 2025 | 814.00 | 814.00 | 786.00 | 809.00 | 809.00 | -0.61% | 330,005 |
| Dec 15, 2025 | 803.20 | 819.40 | 801.90 | 814.00 | 814.00 | 1.34% | 263,314 |
| Dec 14, 2025 | 801.00 | 812.00 | 796.40 | 803.20 | 803.20 | -1.48% | 768,075 |
| Dec 11, 2025 | 818.50 | 819.90 | 808.40 | 815.30 | 815.30 | -0.90% | 339,964 |
| Dec 10, 2025 | 834.00 | 834.00 | 820.00 | 822.70 | 822.70 | -1.35% | 162,696 |
| Dec 9, 2025 | 830.00 | 837.00 | 820.00 | 834.00 | 834.00 | -0.61% | 277,569 |
| Dec 8, 2025 | 825.40 | 848.50 | 825.40 | 839.10 | 839.10 | -0.89% | 160,132 |
| Dec 7, 2025 | 851.10 | 852.00 | 823.70 | 846.60 | 846.60 | -0.94% | 401,191 |
| Dec 4, 2025 | 862.90 | 863.00 | 829.00 | 854.60 | 854.60 | -2.22% | 161,247 |
| Dec 3, 2025 | 875.00 | 888.00 | 870.00 | 874.00 | 862.91 | -0.39% | 310,678 |
| Dec 2, 2025 | 866.00 | 877.40 | 853.10 | 877.40 | 866.27 | 0.85% | 906,191 |
| Dec 1, 2025 | 891.00 | 904.90 | 862.00 | 870.00 | 858.96 | -2.08% | 283,721 |
| Nov 30, 2025 | 864.00 | 888.90 | 864.00 | 888.50 | 877.23 | 2.72% | 378,010 |
| Nov 27, 2025 | 850.00 | 870.00 | 840.10 | 865.00 | 854.02 | -2.26% | 574,300 |
| Nov 26, 2025 | 894.10 | 896.50 | 882.00 | 885.00 | 873.77 | -1.01% | 199,332 |
| Nov 25, 2025 | 897.00 | 900.00 | 881.10 | 894.00 | 882.66 | -0.33% | 171,727 |
| Nov 24, 2025 | 910.00 | 916.90 | 884.30 | 897.00 | 885.62 | -1.22% | 312,185 |
| Nov 23, 2025 | 915.40 | 917.80 | 906.00 | 908.10 | 896.58 | -0.78% | 55,642 |
| Nov 20, 2025 | 919.90 | 920.00 | 893.40 | 915.20 | 903.59 | 1.19% | 245,423 |
| Nov 19, 2025 | 904.00 | 915.00 | 888.80 | 904.40 | 892.92 | 0.04% | 235,649 |
| Nov 18, 2025 | 940.00 | 940.00 | 904.00 | 904.00 | 892.53 | -4.45% | 666,805 |
| Nov 17, 2025 | 954.00 | 990.00 | 945.00 | 946.10 | 934.09 | -1.55% | 456,840 |
| Nov 16, 2025 | 989.90 | 990.10 | 955.00 | 961.00 | 948.81 | -2.33% | 310,338 |
| Nov 13, 2025 | 981.00 | 998.70 | 969.90 | 983.90 | 971.41 | -0.31% | 300,988 |
| Nov 12, 2025 | 975.00 | 989.00 | 957.20 | 987.00 | 974.48 | 2.60% | 351,507 |
| Nov 11, 2025 | 974.70 | 978.00 | 952.20 | 962.00 | 949.79 | 0.68% | 435,684 |
| Nov 10, 2025 | 904.00 | 955.50 | 904.00 | 955.50 | 943.37 | 5.81% | 1,081,061 |
| Nov 9, 2025 | 875.10 | 903.00 | 875.10 | 903.00 | 891.54 | 2.61% | 217,416 |
| Nov 6, 2025 | 890.00 | 902.60 | 874.80 | 880.00 | 868.83 | -0.89% | 431,492 |
| Nov 5, 2025 | 869.00 | 890.00 | 860.00 | 887.90 | 876.63 | 2.17% | 376,302 |
| Nov 4, 2025 | 862.00 | 875.90 | 852.20 | 869.00 | 857.97 | 1.02% | 571,801 |
| Nov 3, 2025 | 881.90 | 881.90 | 849.00 | 860.20 | 849.28 | -1.21% | 218,548 |
| Nov 2, 2025 | 863.10 | 873.80 | 845.00 | 870.70 | 859.65 | 0.88% | 108,742 |
| Oct 30, 2025 | 884.20 | 889.00 | 859.00 | 863.10 | 852.15 | -2.39% | 171,312 |
| Oct 29, 2025 | 869.80 | 899.00 | 855.00 | 884.20 | 872.98 | 2.61% | 464,767 |
| Oct 28, 2025 | 860.00 | 870.70 | 844.00 | 861.70 | 850.77 | 0.20% | 155,597 |
| Oct 27, 2025 | 840.00 | 860.00 | 824.20 | 860.00 | 849.09 | 2.77% | 351,247 |
| Oct 26, 2025 | 834.80 | 842.00 | 831.00 | 836.80 | 826.18 | 0.75% | 206,150 |
| Oct 23, 2025 | 862.90 | 879.40 | 828.20 | 830.60 | 820.06 | -2.61% | 886,783 |
| Oct 22, 2025 | 829.00 | 873.10 | 817.00 | 852.90 | 842.08 | 3.26% | 622,523 |
| Oct 21, 2025 | 856.00 | 856.00 | 821.50 | 826.00 | 815.52 | -1.95% | 194,124 |
| Oct 20, 2025 | 842.10 | 858.00 | 834.30 | 842.40 | 831.71 | 0.04% | 299,909 |
| Oct 19, 2025 | 845.00 | 845.00 | 820.10 | 842.10 | 831.41 | -0.92% | 121,777 |
| Oct 16, 2025 | 838.00 | 850.00 | 826.90 | 849.90 | 839.11 | 1.42% | 425,975 |