Analyst I.M.S. Investment Management Services Ltd (TLV:ANLT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 14,050
+40 (0.29%)
Apr 29, 2026, 12:40 PM IDT
TLV:ANLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,110.00 | 14,110.00 | 13,750.00 | 14,010.00 | 14,010.00 | -0.71% | 23,880 |
| Apr 27, 2026 | 14,350.00 | 14,440.00 | 13,870.00 | 14,110.00 | 14,110.00 | -1.67% | 21,509 |
| Apr 24, 2026 | 14,480.00 | 14,600.00 | 14,020.00 | 14,350.00 | 14,350.00 | -0.90% | 69,344 |
| Apr 23, 2026 | 14,940.00 | 14,940.00 | 14,370.00 | 14,480.00 | 14,480.00 | 1.26% | 54,590 |
| Apr 20, 2026 | 13,630.00 | 14,520.00 | 13,350.00 | 14,300.00 | 14,300.00 | 4.92% | 67,299 |
| Apr 17, 2026 | 13,730.00 | 14,070.00 | 13,240.00 | 13,630.00 | 13,630.00 | 1.49% | 24,809 |
| Apr 16, 2026 | 13,470.00 | 13,520.00 | 13,200.00 | 13,430.00 | 13,430.00 | - | 41,963 |
| Apr 15, 2026 | 13,100.00 | 13,700.00 | 12,900.00 | 13,430.00 | 13,430.00 | 2.52% | 27,536 |
| Apr 14, 2026 | 13,250.00 | 13,540.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 74,660 |
| Apr 13, 2026 | 13,010.00 | 13,310.00 | 12,650.00 | 13,100.00 | 13,100.00 | 0.69% | 314,414 |
| Apr 10, 2026 | 12,970.00 | 13,150.00 | 12,820.00 | 13,010.00 | 13,010.00 | 2.28% | 28,280 |
| Apr 9, 2026 | 12,540.00 | 12,910.00 | 12,530.00 | 12,720.00 | 12,720.00 | 3.00% | 44,246 |
| Apr 6, 2026 | 12,260.00 | 12,390.00 | 12,000.00 | 12,350.00 | 12,350.00 | 0.73% | 14,372 |
| Apr 3, 2026 | 12,500.00 | 12,680.00 | 12,130.00 | 12,260.00 | 12,260.00 | - | 38,097 |
| Mar 31, 2026 | 11,840.00 | 12,530.00 | 11,500.00 | 12,260.00 | 12,260.00 | 3.55% | 39,967 |
| Mar 30, 2026 | 12,380.00 | 12,400.00 | 11,810.00 | 11,840.00 | 11,840.00 | -6.62% | 33,276 |
| Mar 27, 2026 | 13,100.00 | 13,320.00 | 12,380.00 | 12,680.00 | 12,380.00 | -3.21% | 39,734 |
| Mar 26, 2026 | 13,240.00 | 13,240.00 | 12,930.00 | 13,100.00 | 12,790.06 | -1.06% | 17,421 |
| Mar 25, 2026 | 13,200.00 | 13,360.00 | 13,060.00 | 13,240.00 | 12,926.75 | 1.85% | 22,004 |
| Mar 24, 2026 | 13,150.00 | 13,300.00 | 12,900.00 | 13,000.00 | 12,692.43 | -1.89% | 82,200 |
| Mar 23, 2026 | 13,110.00 | 13,340.00 | 12,530.00 | 13,250.00 | 12,936.51 | 1.07% | 68,597 |
| Mar 20, 2026 | 13,400.00 | 13,720.00 | 12,980.00 | 13,110.00 | 12,799.83 | -2.16% | 28,591 |
| Mar 19, 2026 | 13,140.00 | 13,510.00 | 13,000.00 | 13,400.00 | 13,082.97 | 1.98% | 84,288 |
| Mar 18, 2026 | 12,790.00 | 13,140.00 | 12,430.00 | 13,140.00 | 12,829.12 | 2.74% | 90,646 |
| Mar 17, 2026 | 12,670.00 | 12,890.00 | 12,270.00 | 12,790.00 | 12,487.40 | 0.08% | 58,778 |
| Mar 16, 2026 | 13,480.00 | 13,710.00 | 12,700.00 | 12,780.00 | 12,477.63 | -5.19% | 22,596 |
| Mar 13, 2026 | 13,240.00 | 13,480.00 | 12,520.00 | 13,480.00 | 13,161.07 | 1.81% | 19,016 |
| Mar 12, 2026 | 13,680.00 | 13,680.00 | 13,180.00 | 13,240.00 | 12,926.75 | -3.22% | 22,312 |
| Mar 11, 2026 | 13,690.00 | 13,830.00 | 13,170.00 | 13,680.00 | 13,356.34 | -0.07% | 14,653 |
| Mar 10, 2026 | 14,000.00 | 14,000.00 | 13,470.00 | 13,690.00 | 13,366.10 | - | 34,278 |
| Mar 9, 2026 | 14,000.00 | 14,000.00 | 13,350.00 | 13,690.00 | 13,366.10 | -2.21% | 31,443 |
| Mar 6, 2026 | 14,000.00 | 14,140.00 | 13,770.00 | 14,000.00 | 13,668.77 | - | 8,767 |
| Mar 5, 2026 | 13,680.00 | 14,100.00 | 13,660.00 | 14,000.00 | 13,668.77 | 1.97% | 74,070 |
| Mar 4, 2026 | 13,800.00 | 13,940.00 | 13,660.00 | 13,730.00 | 13,405.16 | -0.51% | 27,556 |
| Mar 2, 2026 | 13,520.00 | 14,310.00 | 13,520.00 | 13,800.00 | 13,473.50 | 2.15% | 82,232 |
| Feb 27, 2026 | 14,050.00 | 14,340.00 | 13,510.00 | 13,510.00 | 13,190.36 | -3.84% | 35,385 |
| Feb 26, 2026 | 14,500.00 | 14,500.00 | 13,880.00 | 14,050.00 | 13,717.59 | -3.10% | 50,093 |
| Feb 25, 2026 | 14,600.00 | 14,880.00 | 14,000.00 | 14,500.00 | 14,156.94 | -0.68% | 45,550 |
| Feb 24, 2026 | 15,020.00 | 15,020.00 | 14,360.00 | 14,600.00 | 14,254.57 | -2.80% | 22,895 |
| Feb 23, 2026 | 15,420.00 | 15,420.00 | 15,000.00 | 15,020.00 | 14,664.64 | -2.21% | 12,245 |
| Feb 20, 2026 | 15,040.00 | 15,390.00 | 15,020.00 | 15,360.00 | 14,996.59 | 2.13% | 15,876 |
| Feb 19, 2026 | 15,360.00 | 15,300.00 | 14,910.00 | 15,040.00 | 14,684.16 | -2.08% | 18,766 |
| Feb 18, 2026 | 15,250.00 | 15,440.00 | 15,100.00 | 15,360.00 | 14,996.59 | 0.72% | 30,902 |
| Feb 17, 2026 | 15,600.00 | 15,730.00 | 15,000.00 | 15,250.00 | 14,889.20 | -2.24% | 31,374 |
| Feb 16, 2026 | 15,650.00 | 15,810.00 | 15,210.00 | 15,600.00 | 15,230.91 | -0.45% | 40,532 |
| Feb 13, 2026 | 15,750.00 | 15,900.00 | 15,280.00 | 15,670.00 | 15,299.26 | 1.03% | 15,828 |
| Feb 12, 2026 | 15,820.00 | 16,000.00 | 15,340.00 | 15,510.00 | 15,143.04 | -1.96% | 25,242 |
| Feb 11, 2026 | 15,690.00 | 15,900.00 | 15,500.00 | 15,820.00 | 15,445.71 | -0.19% | 32,881 |
| Feb 10, 2026 | 15,820.00 | 16,050.00 | 15,700.00 | 15,850.00 | 15,475.00 | 0.25% | 54,511 |
| Feb 9, 2026 | 15,350.00 | 15,820.00 | 15,310.00 | 15,810.00 | 15,435.95 | 3.00% | 29,904 |
| Feb 6, 2026 | 15,560.00 | 15,560.00 | 15,120.00 | 15,350.00 | 14,986.83 | -1.35% | 6,728 |
| Feb 5, 2026 | 15,690.00 | 15,870.00 | 15,230.00 | 15,560.00 | 15,191.86 | -0.83% | 66,612 |
| Feb 4, 2026 | 16,480.00 | 16,480.00 | 15,610.00 | 15,690.00 | 15,318.79 | -3.27% | 23,569 |
| Feb 3, 2026 | 15,800.00 | 16,300.00 | 15,740.00 | 16,220.00 | 15,836.25 | 2.66% | 22,249 |
| Feb 2, 2026 | 15,670.00 | 15,800.00 | 15,200.00 | 15,800.00 | 15,426.18 | 0.83% | 42,781 |
| Jan 30, 2026 | 15,600.00 | 16,090.00 | 15,360.00 | 15,670.00 | 15,299.26 | 0.45% | 11,481 |
| Jan 29, 2026 | 15,240.00 | 15,620.00 | 14,950.00 | 15,600.00 | 15,230.91 | 1.83% | 42,769 |
| Jan 28, 2026 | 15,730.00 | 15,890.00 | 15,280.00 | 15,320.00 | 14,957.54 | -2.61% | 122,214 |
| Jan 27, 2026 | 15,920.00 | 15,920.00 | 15,530.00 | 15,730.00 | 15,357.84 | -1.19% | 23,310 |
| Jan 26, 2026 | 16,200.00 | 16,470.00 | 15,770.00 | 15,920.00 | 15,543.34 | -1.73% | 23,864 |
| Jan 23, 2026 | 16,800.00 | 16,800.00 | 16,000.00 | 16,200.00 | 15,816.72 | -2.59% | 16,721 |
| Jan 22, 2026 | 16,420.00 | 16,950.00 | 16,330.00 | 16,630.00 | 16,236.55 | 1.46% | 18,865 |
| Jan 21, 2026 | 16,730.00 | 16,730.00 | 16,020.00 | 16,390.00 | 16,002.22 | -2.03% | 32,148 |
| Jan 20, 2026 | 17,130.00 | 17,130.00 | 16,590.00 | 16,730.00 | 16,334.18 | -2.34% | 19,251 |
| Jan 19, 2026 | 17,490.00 | 17,490.00 | 16,920.00 | 17,130.00 | 16,724.72 | -2.17% | 14,602 |
| Jan 16, 2026 | 17,640.00 | 17,700.00 | 17,500.00 | 17,510.00 | 17,095.73 | -0.74% | 5,936 |
| Jan 15, 2026 | 17,400.00 | 17,800.00 | 17,150.00 | 17,640.00 | 17,222.65 | 1.50% | 26,609 |
| Jan 14, 2026 | 17,720.00 | 17,810.00 | 17,250.00 | 17,380.00 | 16,968.80 | -1.92% | 25,355 |
| Jan 13, 2026 | 17,810.00 | 17,810.00 | 17,400.00 | 17,720.00 | 17,300.76 | -0.56% | 28,315 |
| Jan 12, 2026 | 18,200.00 | 18,210.00 | 17,740.00 | 17,820.00 | 17,398.39 | -2.09% | 14,519 |
| Jan 9, 2026 | 18,370.00 | 18,470.00 | 18,130.00 | 18,200.00 | 17,769.40 | 0.66% | 20,489 |
| Jan 8, 2026 | 18,290.00 | 18,500.00 | 17,740.00 | 18,080.00 | 17,652.24 | -1.15% | 30,131 |
| Jan 7, 2026 | 18,520.00 | 18,520.00 | 18,200.00 | 18,290.00 | 17,857.27 | -1.24% | 37,879 |
| Jan 6, 2026 | 18,550.00 | 18,660.00 | 18,160.00 | 18,520.00 | 18,081.83 | - | 32,427 |
| Jan 5, 2026 | 18,220.00 | 18,800.00 | 18,220.00 | 18,520.00 | 18,081.83 | 2.55% | 92,591 |
| Jan 1, 2026 | 18,200.00 | 18,220.00 | 17,890.00 | 18,060.00 | 17,632.71 | -0.11% | 64,859 |
| Dec 31, 2025 | 18,090.00 | 18,200.00 | 17,830.00 | 18,080.00 | 17,652.24 | -0.06% | 23,165 |
| Dec 30, 2025 | 17,800.00 | 18,090.00 | 17,540.00 | 18,090.00 | 17,662.00 | 1.06% | 25,167 |
| Dec 29, 2025 | 17,870.00 | 18,000.00 | 17,750.00 | 17,900.00 | 17,476.50 | 0.17% | 29,400 |
| Dec 28, 2025 | 17,690.00 | 17,970.00 | 17,630.00 | 17,870.00 | 17,447.21 | 1.42% | 19,092 |
| Dec 25, 2025 | 17,740.00 | 17,740.00 | 17,320.00 | 17,620.00 | 17,203.12 | - | 71,279 |
| Dec 24, 2025 | 17,520.00 | 18,050.00 | 17,260.00 | 17,620.00 | 17,203.12 | -0.79% | 24,958 |
| Dec 23, 2025 | 18,280.00 | 18,280.00 | 17,390.00 | 17,760.00 | 17,339.81 | -0.73% | 28,691 |
| Dec 22, 2025 | 17,890.00 | 18,050.00 | 17,570.00 | 17,890.00 | 17,466.74 | - | 34,210 |
| Dec 21, 2025 | 17,760.00 | 17,920.00 | 17,710.00 | 17,890.00 | 17,466.74 | 0.73% | 5,189 |
| Dec 18, 2025 | 17,700.00 | 17,840.00 | 17,450.00 | 17,760.00 | 17,339.81 | 0.34% | 16,055 |
| Dec 17, 2025 | 17,550.00 | 17,770.00 | 17,510.00 | 17,700.00 | 17,281.23 | 0.85% | 13,286 |
| Dec 16, 2025 | 17,750.00 | 17,900.00 | 17,390.00 | 17,550.00 | 17,134.78 | -0.79% | 17,006 |
| Dec 15, 2025 | 17,400.00 | 17,900.00 | 17,300.00 | 17,690.00 | 17,271.47 | 1.73% | 33,790 |
| Dec 14, 2025 | 17,240.00 | 17,430.00 | 17,210.00 | 17,390.00 | 16,978.56 | 0.81% | 11,686 |
| Dec 11, 2025 | 17,030.00 | 17,290.00 | 16,870.00 | 17,250.00 | 16,841.88 | 1.29% | 53,323 |
| Dec 10, 2025 | 17,130.00 | 17,240.00 | 16,810.00 | 17,030.00 | 16,627.08 | -0.58% | 13,220 |
| Dec 9, 2025 | 17,040.00 | 17,420.00 | 16,700.00 | 17,130.00 | 16,724.72 | 0.53% | 50,843 |
| Dec 8, 2025 | 16,840.00 | 17,090.00 | 16,610.00 | 17,040.00 | 16,636.85 | 1.37% | 44,439 |
| Dec 7, 2025 | 16,550.00 | 16,820.00 | 16,490.00 | 16,810.00 | 16,412.29 | 1.57% | 49,994 |
| Dec 4, 2025 | 15,980.00 | 16,660.00 | 15,600.00 | 16,550.00 | 16,158.44 | 4.42% | 275,975 |
| Dec 3, 2025 | 15,670.00 | 16,140.00 | 15,660.00 | 15,850.00 | 15,475.00 | 1.15% | 48,622 |
| Dec 2, 2025 | 15,390.00 | 15,690.00 | 15,140.00 | 15,670.00 | 15,299.26 | 1.82% | 40,227 |
| Dec 1, 2025 | 15,480.00 | 15,480.00 | 15,160.00 | 15,390.00 | 15,025.88 | -0.52% | 15,106 |
| Nov 30, 2025 | 15,400.00 | 15,600.00 | 15,160.00 | 15,470.00 | 15,103.99 | 0.85% | 14,902 |