Altshuler Shaham Finance Ltd (TLV:ALTF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 854.60
-8.31 (-0.96%)
At close: Dec 4, 2025
Altshuler Shaham Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 850.00 | 870.00 | 835.10 | 838.00 | 827.37 | -2.49% | 324,679 |
| Oct 12, 2025 | 854.00 | 867.50 | 843.80 | 859.40 | 848.49 | -1.41% | 79,719 |
| Oct 9, 2025 | 851.00 | 871.70 | 843.30 | 871.70 | 860.64 | 4.40% | 498,560 |
| Oct 8, 2025 | 800.00 | 836.00 | 784.40 | 835.00 | 824.40 | 4.38% | 384,785 |
| Oct 5, 2025 | 810.00 | 819.90 | 790.90 | 800.00 | 789.85 | 0.13% | 301,170 |
| Sep 30, 2025 | 787.20 | 799.00 | 780.00 | 799.00 | 788.86 | 2.59% | 1,696,756 |
| Sep 29, 2025 | 781.30 | 798.50 | 765.00 | 778.80 | 768.92 | -0.09% | 365,175 |
| Sep 28, 2025 | 786.50 | 795.60 | 774.00 | 779.50 | 769.61 | 0.45% | 218,186 |
| Sep 25, 2025 | 789.10 | 794.00 | 776.00 | 776.00 | 766.15 | -1.66% | 395,681 |
| Sep 21, 2025 | 801.90 | 813.00 | 786.00 | 789.10 | 779.09 | -1.60% | 205,305 |
| Sep 18, 2025 | 797.90 | 809.50 | 781.50 | 801.90 | 791.72 | 1.51% | 448,075 |
| Sep 17, 2025 | 821.00 | 829.90 | 790.00 | 790.00 | 779.97 | -3.78% | 490,009 |
| Sep 16, 2025 | 831.00 | 846.00 | 804.70 | 821.00 | 810.58 | -1.20% | 629,431 |
| Sep 15, 2025 | 812.50 | 850.50 | 799.00 | 831.00 | 820.45 | 2.28% | 1,053,831 |
| Sep 14, 2025 | 786.10 | 817.70 | 771.00 | 812.50 | 802.19 | 3.37% | 463,706 |
| Sep 11, 2025 | 779.90 | 792.00 | 779.50 | 786.00 | 776.03 | 1.95% | 550,476 |
| Sep 10, 2025 | 756.00 | 771.00 | 749.80 | 771.00 | 761.22 | 1.98% | 295,575 |
| Sep 9, 2025 | 749.90 | 756.00 | 746.80 | 756.00 | 746.41 | 1.15% | 561,260 |
| Sep 8, 2025 | 738.50 | 747.40 | 725.00 | 747.40 | 737.92 | 1.55% | 570,686 |
| Sep 7, 2025 | 726.10 | 736.50 | 726.10 | 736.00 | 726.66 | 1.36% | 151,648 |
| Sep 4, 2025 | 720.00 | 729.00 | 718.50 | 726.10 | 716.89 | 0.85% | 296,568 |
| Sep 3, 2025 | 688.40 | 720.00 | 688.40 | 720.00 | 710.86 | 2.86% | 644,045 |
| Sep 2, 2025 | 707.40 | 720.00 | 695.00 | 700.00 | 679.66 | -1.55% | 634,299 |
| Sep 1, 2025 | 691.00 | 713.00 | 689.10 | 711.00 | 690.34 | 3.81% | 939,618 |
| Aug 31, 2025 | 663.00 | 686.30 | 663.00 | 684.90 | 665.00 | 3.30% | 609,695 |
| Aug 28, 2025 | 668.90 | 669.00 | 657.00 | 663.00 | 643.74 | -0.45% | 161,822 |
| Aug 27, 2025 | 657.00 | 666.00 | 655.50 | 666.00 | 646.65 | 1.43% | 586,170 |
| Aug 26, 2025 | 642.10 | 656.60 | 640.00 | 656.60 | 637.52 | 1.02% | 357,738 |
| Aug 25, 2025 | 641.00 | 650.00 | 630.00 | 650.00 | 631.11 | 1.37% | 440,348 |
| Aug 24, 2025 | 637.40 | 649.80 | 624.60 | 641.20 | 622.57 | 0.60% | 288,377 |
| Aug 21, 2025 | 640.00 | 647.00 | 635.80 | 637.40 | 618.88 | 0.68% | 167,926 |
| Aug 20, 2025 | 642.70 | 649.10 | 633.00 | 633.10 | 614.70 | -1.49% | 137,454 |
| Aug 19, 2025 | 640.30 | 646.00 | 639.10 | 642.70 | 624.02 | 0.37% | 67,865 |
| Aug 18, 2025 | 645.60 | 645.60 | 632.70 | 640.30 | 621.69 | -0.82% | 189,466 |
| Aug 17, 2025 | 645.00 | 648.90 | 642.40 | 645.60 | 626.84 | 0.40% | 58,844 |
| Aug 14, 2025 | 643.00 | 649.00 | 641.00 | 643.00 | 624.32 | - | 84,048 |
| Aug 13, 2025 | 635.00 | 647.00 | 631.00 | 643.00 | 624.32 | 1.26% | 398,865 |
| Aug 12, 2025 | 620.00 | 635.00 | 610.00 | 635.00 | 616.55 | 2.42% | 234,576 |
| Aug 11, 2025 | 624.90 | 624.90 | 612.00 | 620.00 | 601.98 | -0.16% | 135,221 |
| Aug 10, 2025 | 615.00 | 623.00 | 615.00 | 621.00 | 602.96 | 1.27% | 53,150 |
| Aug 7, 2025 | 634.90 | 634.90 | 613.20 | 613.20 | 595.38 | -0.52% | 310,389 |
| Aug 6, 2025 | 625.20 | 625.20 | 613.10 | 616.40 | 598.49 | -1.20% | 228,497 |
| Aug 5, 2025 | 619.00 | 636.60 | 619.00 | 623.90 | 605.77 | 0.79% | 314,038 |
| Aug 4, 2025 | 608.10 | 625.10 | 605.00 | 619.00 | 601.01 | 0.10% | 203,700 |
| Jul 31, 2025 | 614.00 | 626.00 | 614.00 | 618.40 | 600.43 | 0.72% | 121,210 |
| Jul 30, 2025 | 624.10 | 622.30 | 610.00 | 614.00 | 596.16 | -1.62% | 139,715 |
| Jul 29, 2025 | 620.20 | 629.00 | 613.00 | 624.10 | 605.97 | 0.63% | 189,766 |
| Jul 28, 2025 | 643.10 | 643.10 | 612.10 | 620.20 | 602.18 | -1.32% | 585,897 |
| Jul 27, 2025 | 635.00 | 635.00 | 623.00 | 628.50 | 610.24 | -1.02% | 108,993 |
| Jul 24, 2025 | 661.80 | 661.80 | 635.00 | 635.00 | 616.55 | -2.50% | 353,678 |
| Jul 23, 2025 | 650.00 | 661.90 | 649.20 | 651.30 | 632.37 | -0.11% | 679,819 |
| Jul 22, 2025 | 657.00 | 657.00 | 637.00 | 652.00 | 633.05 | -0.88% | 791,583 |
| Jul 21, 2025 | 654.00 | 664.60 | 646.10 | 657.80 | 638.69 | 0.50% | 348,020 |
| Jul 20, 2025 | 655.90 | 655.90 | 642.80 | 654.50 | 635.48 | -0.38% | 160,879 |
| Jul 17, 2025 | 669.90 | 687.00 | 644.00 | 657.00 | 637.91 | -0.76% | 1,590,312 |
| Jul 16, 2025 | 619.90 | 662.00 | 618.90 | 662.00 | 642.76 | 7.17% | 679,560 |
| Jul 15, 2025 | 615.00 | 628.90 | 615.00 | 617.70 | 599.75 | 0.44% | 354,217 |
| Jul 14, 2025 | 597.60 | 615.00 | 581.10 | 615.00 | 597.13 | 3.83% | 373,501 |
| Jul 13, 2025 | 608.60 | 608.60 | 591.00 | 592.30 | 575.09 | -2.68% | 143,803 |
| Jul 10, 2025 | 620.00 | 623.50 | 603.90 | 608.60 | 590.92 | -1.01% | 227,421 |
| Jul 9, 2025 | 605.30 | 623.50 | 605.30 | 614.80 | 596.94 | 1.57% | 198,064 |
| Jul 8, 2025 | 612.60 | 612.60 | 602.50 | 605.30 | 587.71 | -1.82% | 172,343 |
| Jul 7, 2025 | 606.80 | 618.30 | 601.00 | 616.50 | 598.59 | 1.55% | 221,513 |
| Jul 6, 2025 | 615.00 | 625.00 | 607.10 | 607.10 | 589.46 | -2.24% | 174,818 |