Analyst I.M.S. Investment Management Services Ltd (TLV:ANLT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 16,550
+700 (4.42%)
At close: Dec 4, 2025
TLV:ANLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15,980.00 | 16,660.00 | 15,600.00 | 16,550.00 | 16,550.00 | 4.42% | 275,975 |
| Dec 3, 2025 | 15,670.00 | 16,140.00 | 15,660.00 | 15,850.00 | 15,850.00 | 1.15% | 48,622 |
| Dec 2, 2025 | 15,390.00 | 15,690.00 | 15,140.00 | 15,670.00 | 15,670.00 | 1.82% | 40,227 |
| Dec 1, 2025 | 15,480.00 | 15,480.00 | 15,160.00 | 15,390.00 | 15,390.00 | -0.52% | 15,106 |
| Nov 30, 2025 | 15,400.00 | 15,600.00 | 15,160.00 | 15,470.00 | 15,470.00 | 0.85% | 14,902 |
| Nov 27, 2025 | 14,320.00 | 15,790.00 | 14,230.00 | 15,340.00 | 15,340.00 | 7.72% | 35,091 |
| Nov 26, 2025 | 14,100.00 | 14,240.00 | 13,920.00 | 14,240.00 | 14,240.00 | 1.42% | 11,210 |
| Nov 25, 2025 | 14,050.00 | 14,240.00 | 13,920.00 | 14,040.00 | 14,040.00 | -0.07% | 4,735 |
| Nov 24, 2025 | 14,210.00 | 14,210.00 | 14,000.00 | 14,050.00 | 14,050.00 | -0.64% | 10,226 |
| Nov 23, 2025 | 14,280.00 | 14,300.00 | 13,720.00 | 14,140.00 | 14,140.00 | -0.98% | 3,905 |
| Nov 20, 2025 | 14,410.00 | 14,410.00 | 13,990.00 | 14,280.00 | 14,280.00 | 0.07% | 10,896 |
| Nov 19, 2025 | 14,010.00 | 14,430.00 | 14,010.00 | 14,270.00 | 14,270.00 | 1.35% | 12,814 |
| Nov 18, 2025 | 14,620.00 | 14,620.00 | 14,050.00 | 14,080.00 | 14,080.00 | -2.96% | 14,432 |
| Nov 17, 2025 | 14,600.00 | 14,600.00 | 14,290.00 | 14,510.00 | 14,510.00 | -0.62% | 14,394 |
| Nov 16, 2025 | 14,600.00 | 14,690.00 | 14,150.00 | 14,600.00 | 14,600.00 | - | 11,357 |
| Nov 13, 2025 | 14,790.00 | 14,790.00 | 14,500.00 | 14,600.00 | 14,600.00 | - | 42,678 |
| Nov 12, 2025 | 14,230.00 | 14,750.00 | 14,220.00 | 14,600.00 | 14,600.00 | 2.60% | 31,367 |
| Nov 11, 2025 | 14,160.00 | 14,320.00 | 14,030.00 | 14,230.00 | 14,230.00 | 0.99% | 56,161 |
| Nov 10, 2025 | 13,770.00 | 14,130.00 | 13,770.00 | 14,090.00 | 14,090.00 | 2.32% | 22,627 |
| Nov 9, 2025 | 13,550.00 | 13,820.00 | 13,550.00 | 13,770.00 | 13,770.00 | 0.51% | 5,708 |
| Nov 6, 2025 | 13,680.00 | 13,940.00 | 13,640.00 | 13,700.00 | 13,700.00 | 0.15% | 77,413 |
| Nov 5, 2025 | 13,700.00 | 13,790.00 | 13,280.00 | 13,680.00 | 13,680.00 | -0.15% | 22,300 |
| Nov 4, 2025 | 14,000.00 | 14,050.00 | 13,530.00 | 13,700.00 | 13,700.00 | -2.00% | 7,334 |
| Nov 3, 2025 | 13,820.00 | 14,180.00 | 13,810.00 | 13,980.00 | 13,980.00 | 1.16% | 43,490 |
| Nov 2, 2025 | 13,600.00 | 13,890.00 | 13,600.00 | 13,820.00 | 13,820.00 | 1.62% | 19,704 |
| Oct 30, 2025 | 13,490.00 | 13,900.00 | 13,310.00 | 13,600.00 | 13,600.00 | 1.42% | 37,983 |
| Oct 29, 2025 | 13,280.00 | 13,570.00 | 13,170.00 | 13,410.00 | 13,410.00 | 0.98% | 19,437 |
| Oct 28, 2025 | 13,620.00 | 13,790.00 | 13,070.00 | 13,280.00 | 13,280.00 | -2.50% | 13,943 |
| Oct 27, 2025 | 13,620.00 | 13,690.00 | 13,410.00 | 13,620.00 | 13,620.00 | - | 7,266 |
| Oct 26, 2025 | 13,500.00 | 13,830.00 | 13,410.00 | 13,620.00 | 13,620.00 | 0.89% | 8,752 |
| Oct 23, 2025 | 13,490.00 | 13,500.00 | 13,220.00 | 13,500.00 | 13,500.00 | 0.67% | 13,277 |
| Oct 22, 2025 | 13,600.00 | 13,800.00 | 13,310.00 | 13,410.00 | 13,410.00 | -0.52% | 14,293 |
| Oct 21, 2025 | 13,440.00 | 13,600.00 | 13,030.00 | 13,480.00 | 13,480.00 | 0.30% | 13,520 |
| Oct 20, 2025 | 13,390.00 | 13,600.00 | 13,270.00 | 13,440.00 | 13,440.00 | 0.37% | 20,805 |
| Oct 19, 2025 | 13,450.00 | 13,600.00 | 13,250.00 | 13,390.00 | 13,390.00 | -0.45% | 20,144 |
| Oct 16, 2025 | 13,210.00 | 13,480.00 | 13,080.00 | 13,450.00 | 13,450.00 | 1.82% | 14,495 |
| Oct 15, 2025 | 13,590.00 | 13,590.00 | 13,060.00 | 13,210.00 | 13,210.00 | -0.83% | 11,936 |
| Oct 12, 2025 | 13,600.00 | 13,600.00 | 13,010.00 | 13,320.00 | 13,320.00 | -2.06% | 17,705 |
| Oct 9, 2025 | 13,460.00 | 13,710.00 | 13,430.00 | 13,600.00 | 13,600.00 | 2.26% | 16,802 |
| Oct 8, 2025 | 13,460.00 | 13,460.00 | 12,950.00 | 13,300.00 | 13,300.00 | -0.15% | 7,881 |
| Oct 5, 2025 | 13,400.00 | 13,710.00 | 13,260.00 | 13,320.00 | 13,320.00 | 2.46% | 19,464 |
| Sep 30, 2025 | 12,750.00 | 13,010.00 | 12,440.00 | 13,000.00 | 13,000.00 | 6.04% | 32,068 |
| Sep 29, 2025 | 12,300.00 | 12,600.00 | 12,070.00 | 12,260.00 | 12,260.00 | -0.33% | 13,420 |
| Sep 28, 2025 | 11,920.00 | 12,500.00 | 11,920.00 | 12,300.00 | 12,300.00 | 2.76% | 11,613 |
| Sep 25, 2025 | 12,000.00 | 12,240.00 | 11,830.00 | 11,970.00 | 11,970.00 | 0.59% | 29,306 |
| Sep 21, 2025 | 12,150.00 | 12,620.00 | 11,650.00 | 11,900.00 | 11,900.00 | -1.00% | 26,049 |
| Sep 18, 2025 | 11,850.00 | 12,140.00 | 11,750.00 | 12,020.00 | 12,020.00 | 1.43% | 22,078 |
| Sep 17, 2025 | 12,320.00 | 12,520.00 | 11,810.00 | 11,850.00 | 11,850.00 | -3.81% | 17,993 |
| Sep 16, 2025 | 13,030.00 | 13,030.00 | 12,020.00 | 12,320.00 | 12,320.00 | -2.45% | 20,735 |
| Sep 15, 2025 | 13,150.00 | 13,190.00 | 12,510.00 | 12,630.00 | 12,630.00 | -3.00% | 9,236 |
| Sep 14, 2025 | 12,960.00 | 13,110.00 | 12,960.00 | 13,020.00 | 13,020.00 | -0.08% | 6,392 |
| Sep 11, 2025 | 13,190.00 | 13,190.00 | 13,000.00 | 13,030.00 | 13,030.00 | -0.69% | 11,485 |
| Sep 10, 2025 | 12,930.00 | 13,170.00 | 12,910.00 | 13,120.00 | 13,120.00 | 1.47% | 15,963 |
| Sep 9, 2025 | 12,850.00 | 12,980.00 | 12,710.00 | 12,930.00 | 12,930.00 | 0.62% | 9,468 |
| Sep 8, 2025 | 12,930.00 | 13,050.00 | 12,620.00 | 12,850.00 | 12,850.00 | -0.62% | 10,929 |
| Sep 7, 2025 | 12,900.00 | 12,990.00 | 12,760.00 | 12,930.00 | 12,930.00 | 2.54% | 5,666 |
| Sep 4, 2025 | 12,310.00 | 12,610.00 | 12,310.00 | 12,610.00 | 12,610.00 | 2.44% | 7,758 |
| Sep 3, 2025 | 12,050.00 | 12,390.00 | 11,890.00 | 12,310.00 | 12,310.00 | 2.16% | 59,884 |
| Sep 2, 2025 | 12,230.00 | 12,230.00 | 11,770.00 | 12,050.00 | 12,050.00 | -1.47% | 20,506 |
| Sep 1, 2025 | 12,540.00 | 12,650.00 | 12,100.00 | 12,230.00 | 12,230.00 | -2.47% | 32,106 |
| Aug 31, 2025 | 12,270.00 | 12,620.00 | 11,670.00 | 12,540.00 | 12,540.00 | 2.20% | 11,036 |
| Aug 28, 2025 | 13,000.00 | 13,180.00 | 12,210.00 | 12,270.00 | 12,270.00 | -5.62% | 73,064 |
| Aug 27, 2025 | 13,950.00 | 13,950.00 | 12,930.00 | 13,000.00 | 13,000.00 | -4.90% | 24,355 |
| Aug 26, 2025 | 13,570.00 | 14,000.00 | 13,430.00 | 13,670.00 | 13,670.00 | 0.74% | 11,932 |
| Aug 25, 2025 | 13,750.00 | 13,930.00 | 13,510.00 | 13,570.00 | 13,570.00 | -0.66% | 11,500 |
| Aug 24, 2025 | 13,460.00 | 13,690.00 | 13,460.00 | 13,660.00 | 13,660.00 | 2.02% | 18,943 |
| Aug 21, 2025 | 13,320.00 | 13,450.00 | 13,260.00 | 13,390.00 | 13,390.00 | 0.53% | 20,589 |
| Aug 20, 2025 | 13,450.00 | 13,450.00 | 13,210.00 | 13,320.00 | 13,320.00 | -0.97% | 13,123 |
| Aug 19, 2025 | 13,190.00 | 13,450.00 | 13,170.00 | 13,450.00 | 13,450.00 | 1.97% | 15,717 |
| Aug 18, 2025 | 13,200.00 | 13,200.00 | 12,980.00 | 13,190.00 | 13,190.00 | 0.76% | 9,994 |
| Aug 17, 2025 | 13,190.00 | 13,190.00 | 12,980.00 | 13,090.00 | 13,090.00 | 0.38% | 4,576 |
| Aug 14, 2025 | 13,190.00 | 13,190.00 | 12,960.00 | 13,040.00 | 13,040.00 | 0.62% | 15,485 |
| Aug 13, 2025 | 12,800.00 | 13,180.00 | 12,580.00 | 12,960.00 | 12,960.00 | 3.18% | 22,560 |
| Aug 12, 2025 | 12,920.00 | 12,920.00 | 12,400.00 | 12,560.00 | 12,560.00 | -1.88% | 12,891 |
| Aug 11, 2025 | 12,420.00 | 12,910.00 | 12,180.00 | 12,800.00 | 12,800.00 | 3.06% | 78,010 |
| Aug 10, 2025 | 12,220.00 | 12,450.00 | 12,120.00 | 12,420.00 | 12,420.00 | 1.64% | 20,228 |
| Aug 7, 2025 | 12,000.00 | 12,220.00 | 11,970.00 | 12,220.00 | 12,220.00 | 1.83% | 59,153 |
| Aug 6, 2025 | 12,050.00 | 12,050.00 | 11,640.00 | 12,000.00 | 12,000.00 | -0.41% | 20,928 |
| Aug 5, 2025 | 12,090.00 | 12,170.00 | 11,770.00 | 12,050.00 | 12,050.00 | -0.33% | 75,813 |
| Aug 4, 2025 | 11,970.00 | 12,100.00 | 11,700.00 | 12,090.00 | 12,090.00 | -0.41% | 10,281 |
| Jul 31, 2025 | 12,230.00 | 12,250.00 | 12,030.00 | 12,140.00 | 12,140.00 | 0.33% | 18,407 |
| Jul 30, 2025 | 12,070.00 | 12,230.00 | 11,940.00 | 12,100.00 | 12,100.00 | 0.25% | 49,017 |
| Jul 29, 2025 | 12,140.00 | 12,140.00 | 11,500.00 | 12,070.00 | 12,070.00 | -0.25% | 28,656 |
| Jul 28, 2025 | 12,160.00 | 12,190.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.08% | 35,139 |
| Jul 27, 2025 | 12,160.00 | 12,160.00 | 12,000.00 | 12,090.00 | 12,090.00 | -0.58% | 46,888 |
| Jul 24, 2025 | 12,160.00 | 12,270.00 | 11,980.00 | 12,160.00 | 12,160.00 | 0.16% | 15,949 |
| Jul 23, 2025 | 12,100.00 | 12,200.00 | 12,070.00 | 12,140.00 | 12,140.00 | 0.66% | 30,870 |
| Jul 22, 2025 | 12,000.00 | 12,060.00 | 11,870.00 | 12,060.00 | 12,060.00 | 0.75% | 43,782 |
| Jul 21, 2025 | 11,890.00 | 12,090.00 | 11,830.00 | 11,970.00 | 11,970.00 | 0.67% | 43,890 |
| Jul 20, 2025 | 11,670.00 | 11,950.00 | 11,630.00 | 11,890.00 | 11,890.00 | 1.02% | 4,145 |
| Jul 17, 2025 | 11,830.00 | 11,830.00 | 11,570.00 | 11,770.00 | 11,770.00 | 2.35% | 32,412 |
| Jul 16, 2025 | 11,800.00 | 11,860.00 | 11,450.00 | 11,500.00 | 11,500.00 | -1.79% | 31,213 |
| Jul 15, 2025 | 11,800.00 | 11,800.00 | 11,550.00 | 11,710.00 | 11,710.00 | - | 14,388 |
| Jul 14, 2025 | 11,820.00 | 11,820.00 | 11,490.00 | 11,710.00 | 11,710.00 | -0.85% | 17,578 |
| Jul 13, 2025 | 12,190.00 | 12,190.00 | 11,700.00 | 11,810.00 | 11,810.00 | -3.20% | 11,227 |
| Jul 10, 2025 | 12,150.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.75% | 13,313 |
| Jul 9, 2025 | 11,720.00 | 12,150.00 | 11,680.00 | 11,990.00 | 11,990.00 | 2.65% | 45,189 |
| Jul 8, 2025 | 11,770.00 | 11,780.00 | 11,520.00 | 11,680.00 | 11,680.00 | -0.76% | 7,236 |
| Jul 7, 2025 | 11,750.00 | 11,990.00 | 11,750.00 | 11,770.00 | 11,770.00 | 0.17% | 26,791 |
| Jul 6, 2025 | 11,600.00 | 11,770.00 | 11,600.00 | 11,750.00 | 11,750.00 | 1.29% | 17,561 |