Altshuler Shaham Finance Ltd (TLV:ALTF)
Israel
· Delayed Price · Currency is ILS · Price in ILA 698.00
-34.50 (-4.71%)
Apr 28, 2026, 5:26 PM IDT
Altshuler Shaham Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 732.30 | 760.30 | 698.00 | 698.00 | 698.00 | -4.71% | 613,103 |
| Apr 27, 2026 | 762.20 | 766.00 | 729.40 | 732.50 | 732.50 | -2.63% | 339,686 |
| Apr 24, 2026 | 766.10 | 766.80 | 748.00 | 752.30 | 752.30 | -1.80% | 198,650 |
| Apr 23, 2026 | 764.00 | 777.00 | 757.00 | 766.10 | 766.10 | 0.17% | 260,461 |
| Apr 20, 2026 | 755.00 | 765.80 | 743.00 | 764.80 | 764.80 | 1.10% | 285,595 |
| Apr 17, 2026 | 732.00 | 764.90 | 732.00 | 756.50 | 756.50 | 3.35% | 410,039 |
| Apr 16, 2026 | 747.00 | 755.00 | 724.00 | 732.00 | 732.00 | -0.80% | 458,242 |
| Apr 15, 2026 | 747.40 | 748.80 | 727.00 | 737.90 | 737.90 | -0.19% | 292,284 |
| Apr 14, 2026 | 722.00 | 758.30 | 722.00 | 739.30 | 739.30 | 4.13% | 744,335 |
| Apr 13, 2026 | 767.00 | 767.00 | 706.00 | 710.00 | 710.00 | -8.86% | 1,151,001 |
| Apr 10, 2026 | 741.00 | 779.00 | 741.00 | 779.00 | 779.00 | 5.30% | 1,159,545 |
| Apr 9, 2026 | 704.60 | 746.70 | 700.00 | 739.80 | 739.80 | 6.88% | 2,124,287 |
| Apr 6, 2026 | 685.00 | 693.00 | 669.20 | 692.20 | 692.20 | 1.05% | 173,473 |
| Apr 3, 2026 | 690.00 | 690.10 | 675.00 | 685.00 | 685.00 | 2.28% | 253,404 |
| Mar 31, 2026 | 652.00 | 671.80 | 650.00 | 669.70 | 669.70 | 2.71% | 640,903 |
| Mar 30, 2026 | 679.30 | 679.30 | 647.60 | 652.00 | 652.00 | -4.02% | 1,254,316 |
| Mar 27, 2026 | 701.00 | 702.10 | 673.80 | 679.30 | 679.30 | -3.39% | 390,027 |
| Mar 26, 2026 | 720.00 | 732.00 | 693.50 | 703.10 | 694.54 | -1.66% | 1,136,647 |
| Mar 25, 2026 | 699.40 | 722.10 | 691.00 | 715.00 | 706.29 | 6.21% | 1,751,016 |
| Mar 24, 2026 | 656.80 | 685.60 | 635.00 | 673.20 | 665.00 | 2.51% | 1,735,551 |
| Mar 23, 2026 | 624.10 | 669.00 | 600.00 | 656.70 | 648.70 | 5.16% | 1,719,871 |
| Mar 20, 2026 | 600.00 | 650.00 | 599.80 | 624.50 | 616.89 | 4.48% | 1,560,268 |
| Mar 19, 2026 | 580.30 | 600.30 | 580.00 | 597.70 | 590.42 | 3.43% | 1,196,355 |
| Mar 18, 2026 | 568.00 | 585.30 | 568.00 | 577.90 | 570.86 | 1.74% | 618,744 |
| Mar 17, 2026 | 572.10 | 572.10 | 556.60 | 568.00 | 561.08 | -0.72% | 351,729 |
| Mar 16, 2026 | 580.20 | 589.80 | 561.00 | 572.10 | 565.13 | -1.40% | 459,915 |
| Mar 13, 2026 | 574.50 | 583.20 | 568.00 | 580.20 | 573.13 | 0.99% | 209,010 |
| Mar 12, 2026 | 573.50 | 581.90 | 564.30 | 574.50 | 567.50 | 0.17% | 518,672 |
| Mar 11, 2026 | 585.00 | 586.00 | 568.50 | 573.50 | 566.52 | -1.97% | 717,071 |
| Mar 10, 2026 | 589.30 | 600.00 | 580.00 | 585.00 | 577.88 | -0.73% | 412,579 |
| Mar 9, 2026 | 605.00 | 605.00 | 576.20 | 589.30 | 582.12 | -2.71% | 428,600 |
| Mar 6, 2026 | 608.00 | 616.30 | 603.00 | 605.70 | 598.32 | -0.28% | 485,981 |
| Mar 5, 2026 | 585.90 | 607.40 | 578.50 | 607.40 | 600.00 | 3.67% | 1,360,898 |
| Mar 4, 2026 | 592.00 | 596.70 | 581.00 | 585.90 | 578.76 | 0.69% | 404,890 |
| Mar 2, 2026 | 569.00 | 581.90 | 565.40 | 581.90 | 574.81 | 4.47% | 743,500 |
| Feb 27, 2026 | 555.50 | 565.90 | 548.00 | 557.00 | 550.22 | 1.29% | 198,787 |
| Feb 26, 2026 | 550.30 | 553.70 | 540.20 | 549.90 | 543.20 | 0.53% | 227,301 |
| Feb 25, 2026 | 549.00 | 555.40 | 528.90 | 547.00 | 540.34 | 0.02% | 1,198,678 |
| Feb 24, 2026 | 557.20 | 566.00 | 544.00 | 546.90 | 540.24 | -1.85% | 429,329 |
| Feb 23, 2026 | 563.00 | 563.00 | 550.20 | 557.20 | 550.41 | -1.00% | 241,540 |
| Feb 20, 2026 | 551.30 | 566.10 | 549.50 | 562.80 | 555.95 | 2.09% | 107,862 |
| Feb 19, 2026 | 550.00 | 553.70 | 542.20 | 551.30 | 544.59 | 0.16% | 304,501 |
| Feb 18, 2026 | 549.40 | 565.60 | 548.10 | 550.40 | 543.70 | 0.18% | 448,818 |
| Feb 17, 2026 | 561.70 | 565.00 | 544.00 | 549.40 | 542.71 | -2.19% | 493,261 |
| Feb 16, 2026 | 565.00 | 570.40 | 560.00 | 561.70 | 554.86 | -1.84% | 368,136 |
| Feb 13, 2026 | 578.80 | 579.00 | 568.40 | 572.20 | 565.23 | -1.14% | 108,107 |
| Feb 12, 2026 | 572.40 | 586.10 | 568.50 | 578.80 | 571.75 | 1.12% | 484,765 |
| Feb 11, 2026 | 573.00 | 576.90 | 561.00 | 572.40 | 565.43 | -0.97% | 393,188 |
| Feb 10, 2026 | 574.50 | 583.90 | 568.30 | 578.00 | 570.96 | 0.61% | 362,530 |
| Feb 9, 2026 | 579.00 | 593.10 | 571.40 | 574.50 | 567.50 | -0.69% | 494,878 |
| Feb 6, 2026 | 575.00 | 583.90 | 572.90 | 578.50 | 571.45 | -0.26% | 192,366 |
| Feb 5, 2026 | 590.00 | 595.70 | 575.00 | 580.00 | 572.94 | -2.99% | 966,813 |
| Feb 4, 2026 | 624.40 | 624.40 | 594.00 | 597.90 | 590.62 | -2.95% | 630,261 |
| Feb 3, 2026 | 634.00 | 642.10 | 616.10 | 616.10 | 608.60 | -2.82% | 571,077 |
| Feb 2, 2026 | 625.40 | 634.00 | 617.00 | 634.00 | 626.28 | 1.13% | 443,097 |
| Jan 30, 2026 | 631.10 | 645.70 | 625.40 | 626.90 | 619.27 | -1.10% | 188,308 |
| Jan 29, 2026 | 651.60 | 655.20 | 633.10 | 633.90 | 626.18 | -2.72% | 415,092 |
| Jan 28, 2026 | 655.30 | 660.00 | 650.00 | 651.60 | 643.66 | -0.56% | 257,647 |
| Jan 27, 2026 | 670.00 | 671.90 | 653.00 | 655.30 | 647.32 | -2.05% | 460,615 |
| Jan 26, 2026 | 677.20 | 688.00 | 661.20 | 669.00 | 660.85 | -1.21% | 504,971 |
| Jan 23, 2026 | 679.40 | 680.00 | 672.40 | 677.20 | 668.95 | -0.32% | 122,562 |
| Jan 22, 2026 | 673.00 | 692.70 | 672.00 | 679.40 | 671.13 | 1.12% | 229,776 |
| Jan 21, 2026 | 673.50 | 687.70 | 666.00 | 671.90 | 663.72 | -0.75% | 283,970 |
| Jan 20, 2026 | 689.50 | 689.60 | 674.00 | 677.00 | 668.76 | -1.81% | 176,306 |
| Jan 19, 2026 | 700.00 | 700.00 | 685.80 | 689.50 | 681.10 | -1.50% | 379,862 |
| Jan 16, 2026 | 675.00 | 702.70 | 674.90 | 700.00 | 691.47 | 3.70% | 332,928 |
| Jan 15, 2026 | 678.50 | 683.10 | 670.00 | 675.00 | 666.78 | -0.52% | 562,587 |
| Jan 14, 2026 | 699.00 | 706.00 | 675.00 | 678.50 | 670.24 | -2.93% | 936,771 |
| Jan 13, 2026 | 709.40 | 710.10 | 697.00 | 699.00 | 690.49 | -1.49% | 511,772 |
| Jan 12, 2026 | 721.20 | 724.80 | 699.10 | 709.60 | 700.96 | -1.61% | 387,346 |
| Jan 9, 2026 | 717.00 | 730.00 | 717.00 | 721.20 | 712.42 | 0.59% | 230,493 |
| Jan 8, 2026 | 716.10 | 725.00 | 708.90 | 717.00 | 708.27 | -0.14% | 426,721 |
| Jan 7, 2026 | 725.00 | 731.20 | 716.10 | 718.00 | 709.26 | -2.45% | 689,517 |
| Jan 6, 2026 | 750.00 | 759.90 | 733.80 | 736.00 | 727.04 | -1.93% | 965,296 |
| Jan 5, 2026 | 778.00 | 778.00 | 747.50 | 750.50 | 741.36 | -0.73% | 330,840 |
| Jan 1, 2026 | 740.00 | 757.40 | 735.00 | 756.00 | 746.79 | 2.86% | 421,136 |
| Dec 31, 2025 | 736.10 | 736.10 | 717.00 | 735.00 | 726.05 | -0.15% | 925,355 |
| Dec 30, 2025 | 745.00 | 745.10 | 727.00 | 736.10 | 727.14 | -1.19% | 375,741 |
| Dec 29, 2025 | 747.00 | 755.00 | 719.80 | 745.00 | 735.93 | -0.32% | 638,391 |
| Dec 28, 2025 | 760.30 | 760.30 | 741.20 | 747.40 | 738.30 | -1.70% | 301,738 |
| Dec 25, 2025 | 784.00 | 784.50 | 756.10 | 760.30 | 751.04 | -3.08% | 274,182 |
| Dec 24, 2025 | 781.30 | 793.50 | 765.00 | 784.50 | 774.95 | -0.70% | 426,407 |
| Dec 23, 2025 | 800.00 | 800.70 | 790.00 | 790.00 | 780.38 | -1.25% | 242,118 |
| Dec 22, 2025 | 796.00 | 804.60 | 793.00 | 800.00 | 790.26 | 1.15% | 598,000 |
| Dec 21, 2025 | 800.00 | 800.00 | 783.60 | 790.90 | 781.27 | -0.96% | 155,027 |
| Dec 18, 2025 | 798.10 | 807.80 | 792.90 | 798.60 | 788.87 | -1.14% | 432,465 |
| Dec 17, 2025 | 805.10 | 813.90 | 800.00 | 807.80 | 797.96 | -0.15% | 222,947 |
| Dec 16, 2025 | 814.00 | 814.00 | 786.00 | 809.00 | 799.15 | -0.61% | 330,005 |
| Dec 15, 2025 | 803.20 | 819.40 | 801.90 | 814.00 | 804.09 | 1.34% | 263,314 |
| Dec 14, 2025 | 801.00 | 812.00 | 796.40 | 803.20 | 793.42 | -1.48% | 768,075 |
| Dec 11, 2025 | 818.50 | 819.90 | 808.40 | 815.30 | 805.37 | -0.90% | 339,964 |
| Dec 10, 2025 | 834.00 | 834.00 | 820.00 | 822.70 | 812.68 | -1.35% | 162,696 |
| Dec 9, 2025 | 830.00 | 837.00 | 820.00 | 834.00 | 823.84 | -0.61% | 277,569 |
| Dec 8, 2025 | 825.40 | 848.50 | 825.40 | 839.10 | 828.88 | -0.89% | 160,132 |
| Dec 7, 2025 | 851.10 | 852.00 | 823.70 | 846.60 | 836.29 | -0.94% | 401,191 |
| Dec 4, 2025 | 862.90 | 863.00 | 829.00 | 854.60 | 844.19 | -2.22% | 161,247 |
| Dec 3, 2025 | 875.00 | 888.00 | 870.00 | 874.00 | 852.40 | -0.39% | 310,678 |
| Dec 2, 2025 | 866.00 | 877.40 | 853.10 | 877.40 | 855.72 | 0.85% | 906,191 |
| Dec 1, 2025 | 891.00 | 904.90 | 862.00 | 870.00 | 848.50 | -2.08% | 283,721 |
| Nov 30, 2025 | 864.00 | 888.90 | 864.00 | 888.50 | 866.54 | 2.72% | 378,010 |