Ashtrom Group Ltd. (TLV:ASHG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 7,347.00
+97.00 (1.34%)
Mar 6, 2026, 1:47 PM IDT
Ashtrom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,300.00 | 7,394.00 | 7,171.00 | 7,347.00 | - | 1.34% | 84,586 |
| Mar 5, 2026 | 7,038.00 | 7,250.00 | 6,950.00 | 7,250.00 | 7,250.00 | 3.01% | 143,128 |
| Mar 4, 2026 | 7,006.00 | 7,106.00 | 6,878.00 | 7,038.00 | 7,038.00 | -0.55% | 187,692 |
| Mar 2, 2026 | 6,808.00 | 7,245.00 | 6,808.00 | 7,077.00 | 7,077.00 | 3.95% | 231,269 |
| Feb 27, 2026 | 6,808.00 | 6,931.00 | 6,505.00 | 6,808.00 | 6,808.00 | - | 146,656 |
| Feb 26, 2026 | 6,610.00 | 6,850.00 | 6,386.00 | 6,808.00 | 6,808.00 | 3.00% | 232,322 |
| Feb 25, 2026 | 6,830.00 | 6,893.00 | 6,501.00 | 6,610.00 | 6,610.00 | -3.22% | 145,544 |
| Feb 24, 2026 | 7,103.00 | 7,172.00 | 6,830.00 | 6,830.00 | 6,830.00 | -4.11% | 98,372 |
| Feb 23, 2026 | 7,237.00 | 7,237.00 | 7,081.00 | 7,123.00 | 7,123.00 | -1.58% | 80,626 |
| Feb 20, 2026 | 7,268.00 | 7,324.00 | 7,155.00 | 7,237.00 | 7,237.00 | 1.74% | 68,761 |
| Feb 19, 2026 | 7,246.00 | 7,246.00 | 7,042.00 | 7,113.00 | 7,113.00 | -0.79% | 91,353 |
| Feb 18, 2026 | 7,208.00 | 7,265.00 | 7,112.00 | 7,170.00 | 7,170.00 | -0.53% | 124,872 |
| Feb 17, 2026 | 7,264.00 | 7,269.00 | 7,146.00 | 7,208.00 | 7,208.00 | -1.26% | 89,860 |
| Feb 16, 2026 | 7,150.00 | 7,451.00 | 7,126.00 | 7,300.00 | 7,300.00 | 3.47% | 148,458 |
| Feb 13, 2026 | 7,081.00 | 7,094.00 | 6,910.00 | 7,055.00 | 7,055.00 | -0.37% | 42,426 |
| Feb 12, 2026 | 6,993.00 | 7,123.00 | 6,820.00 | 7,081.00 | 7,081.00 | 1.26% | 120,291 |
| Feb 11, 2026 | 7,077.00 | 7,084.00 | 6,977.00 | 6,993.00 | 6,993.00 | -1.19% | 65,218 |
| Feb 10, 2026 | 6,820.00 | 7,080.00 | 6,793.00 | 7,077.00 | 7,077.00 | 3.77% | 86,162 |
| Feb 9, 2026 | 6,990.00 | 6,997.00 | 6,792.00 | 6,820.00 | 6,820.00 | -1.52% | 89,297 |
| Feb 6, 2026 | 7,000.00 | 7,035.00 | 6,861.00 | 6,925.00 | 6,925.00 | -1.07% | 77,280 |
| Feb 5, 2026 | 6,975.00 | 7,117.00 | 6,956.00 | 7,000.00 | 7,000.00 | -0.98% | 326,408 |
| Feb 4, 2026 | 7,117.00 | 7,126.00 | 6,973.00 | 7,069.00 | 7,069.00 | -0.67% | 75,086 |
| Feb 3, 2026 | 7,098.00 | 7,190.00 | 7,020.00 | 7,117.00 | 7,117.00 | 0.27% | 105,968 |
| Feb 2, 2026 | 6,818.00 | 7,098.00 | 6,751.00 | 7,098.00 | 7,098.00 | 3.30% | 106,271 |
| Jan 30, 2026 | 6,964.00 | 6,978.00 | 6,819.00 | 6,871.00 | 6,871.00 | -1.72% | 94,659 |
| Jan 29, 2026 | 7,079.00 | 7,134.00 | 6,895.00 | 6,991.00 | 6,991.00 | -1.24% | 77,951 |
| Jan 28, 2026 | 7,364.00 | 7,409.00 | 7,079.00 | 7,079.00 | 7,079.00 | -3.49% | 106,153 |
| Jan 27, 2026 | 7,387.00 | 7,409.00 | 7,237.00 | 7,335.00 | 7,335.00 | -0.77% | 103,324 |
| Jan 26, 2026 | 7,557.00 | 7,666.00 | 7,382.00 | 7,392.00 | 7,392.00 | -2.18% | 61,632 |
| Jan 23, 2026 | 7,666.00 | 7,669.00 | 7,510.00 | 7,557.00 | 7,557.00 | -0.66% | 46,232 |
| Jan 22, 2026 | 7,472.00 | 7,693.00 | 7,424.00 | 7,607.00 | 7,607.00 | 1.81% | 80,911 |
| Jan 21, 2026 | 7,533.00 | 7,631.00 | 7,410.00 | 7,472.00 | 7,472.00 | -0.81% | 85,393 |
| Jan 20, 2026 | 7,777.00 | 7,777.00 | 7,521.00 | 7,533.00 | 7,533.00 | -3.42% | 87,103 |
| Jan 19, 2026 | 8,014.00 | 8,030.00 | 7,790.00 | 7,800.00 | 7,800.00 | -2.67% | 100,041 |
| Jan 16, 2026 | 7,882.00 | 8,120.00 | 7,882.00 | 8,014.00 | 8,014.00 | 1.67% | 65,712 |
| Jan 15, 2026 | 7,801.00 | 7,914.00 | 7,644.00 | 7,882.00 | 7,882.00 | 1.04% | 104,752 |
| Jan 14, 2026 | 7,817.00 | 7,943.00 | 7,740.00 | 7,801.00 | 7,801.00 | -0.20% | 137,392 |
| Jan 13, 2026 | 7,866.00 | 7,898.00 | 7,693.00 | 7,817.00 | 7,817.00 | -1.04% | 106,158 |
| Jan 12, 2026 | 7,800.00 | 7,949.00 | 7,665.00 | 7,899.00 | 7,899.00 | -0.01% | 102,986 |
| Jan 9, 2026 | 7,764.00 | 7,900.00 | 7,730.00 | 7,900.00 | 7,900.00 | 1.75% | 79,362 |
| Jan 8, 2026 | 8,050.00 | 8,050.00 | 7,759.00 | 7,764.00 | 7,764.00 | -3.55% | 115,490 |
| Jan 7, 2026 | 8,090.00 | 8,173.00 | 8,000.00 | 8,050.00 | 8,050.00 | -0.49% | 142,658 |
| Jan 6, 2026 | 7,750.00 | 8,090.00 | 7,675.00 | 8,090.00 | 8,090.00 | 4.39% | 146,812 |
| Jan 5, 2026 | 7,300.00 | 7,788.00 | 7,300.00 | 7,750.00 | 7,750.00 | 6.60% | 152,468 |
| Jan 1, 2026 | 7,017.00 | 7,270.00 | 7,017.00 | 7,270.00 | 7,270.00 | 3.64% | 163,118 |
| Dec 31, 2025 | 7,024.00 | 7,089.00 | 6,820.00 | 7,015.00 | 7,015.00 | -0.13% | 149,541 |
| Dec 30, 2025 | 6,998.00 | 7,100.00 | 6,919.00 | 7,024.00 | 7,024.00 | 0.30% | 138,020 |
| Dec 29, 2025 | 7,081.00 | 7,081.00 | 6,818.00 | 7,003.00 | 7,003.00 | -1.10% | 165,262 |
| Dec 28, 2025 | 7,000.00 | 7,119.00 | 6,944.00 | 7,081.00 | 7,081.00 | 1.16% | 56,561 |
| Dec 25, 2025 | 7,238.00 | 7,238.00 | 6,913.00 | 7,000.00 | 7,000.00 | -3.29% | 84,734 |
| Dec 24, 2025 | 7,055.00 | 7,238.00 | 7,053.00 | 7,238.00 | 7,238.00 | 2.59% | 93,295 |
| Dec 23, 2025 | 7,071.00 | 7,150.00 | 6,997.00 | 7,055.00 | 7,055.00 | -0.11% | 82,749 |
| Dec 22, 2025 | 7,200.00 | 7,245.00 | 7,039.00 | 7,063.00 | 7,063.00 | -2.74% | 115,208 |
| Dec 21, 2025 | 7,277.00 | 7,337.00 | 7,174.00 | 7,262.00 | 7,262.00 | -0.21% | 46,408 |
| Dec 18, 2025 | 7,128.00 | 7,390.00 | 7,128.00 | 7,277.00 | 7,277.00 | 1.61% | 156,361 |
| Dec 17, 2025 | 7,160.00 | 7,390.00 | 7,115.00 | 7,162.00 | 7,162.00 | 0.03% | 185,189 |
| Dec 16, 2025 | 7,051.00 | 7,240.00 | 7,051.00 | 7,160.00 | 7,160.00 | 1.55% | 143,957 |
| Dec 15, 2025 | 7,221.00 | 7,221.00 | 6,993.00 | 7,051.00 | 7,051.00 | -1.09% | 74,854 |
| Dec 14, 2025 | 7,215.00 | 7,249.00 | 7,105.00 | 7,129.00 | 7,129.00 | -1.19% | 23,762 |
| Dec 11, 2025 | 7,002.00 | 7,268.00 | 6,959.00 | 7,215.00 | 7,215.00 | 2.92% | 191,485 |
| Dec 10, 2025 | 7,175.00 | 7,175.00 | 7,010.00 | 7,010.00 | 7,010.00 | -2.30% | 79,415 |
| Dec 9, 2025 | 7,081.00 | 7,189.00 | 7,072.00 | 7,175.00 | 7,175.00 | 0.90% | 90,896 |
| Dec 8, 2025 | 7,051.00 | 7,162.00 | 6,951.00 | 7,111.00 | 7,111.00 | 0.40% | 80,409 |
| Dec 7, 2025 | 7,080.00 | 7,148.00 | 6,953.00 | 7,083.00 | 7,083.00 | -0.20% | 49,230 |
| Dec 4, 2025 | 7,262.00 | 7,308.00 | 6,964.00 | 7,097.00 | 7,097.00 | -2.18% | 112,635 |
| Dec 3, 2025 | 7,261.00 | 7,310.00 | 7,091.00 | 7,255.00 | 7,255.00 | -0.08% | 125,342 |
| Dec 2, 2025 | 7,235.00 | 7,340.00 | 7,142.00 | 7,261.00 | 7,261.00 | 0.36% | 107,565 |
| Dec 1, 2025 | 7,260.00 | 7,260.00 | 7,100.00 | 7,235.00 | 7,235.00 | -0.75% | 84,041 |
| Nov 30, 2025 | 7,367.00 | 7,458.00 | 7,287.00 | 7,290.00 | 7,290.00 | -1.05% | 83,617 |
| Nov 27, 2025 | 7,343.00 | 7,369.00 | 7,169.00 | 7,367.00 | 7,367.00 | 0.66% | 72,154 |
| Nov 26, 2025 | 7,383.00 | 7,440.00 | 7,189.00 | 7,319.00 | 7,319.00 | -0.34% | 91,127 |
| Nov 25, 2025 | 7,652.00 | 7,680.00 | 7,261.00 | 7,344.00 | 7,344.00 | -4.03% | 82,874 |
| Nov 24, 2025 | 7,601.00 | 7,739.00 | 7,569.00 | 7,652.00 | 7,652.00 | 0.67% | 111,551 |
| Nov 23, 2025 | 7,560.00 | 7,749.00 | 7,547.00 | 7,601.00 | 7,601.00 | -0.96% | 43,095 |
| Nov 20, 2025 | 7,826.00 | 7,901.00 | 7,512.00 | 7,675.00 | 7,675.00 | -1.93% | 90,650 |
| Nov 19, 2025 | 7,827.00 | 7,938.00 | 7,660.00 | 7,826.00 | 7,826.00 | -0.01% | 87,941 |
| Nov 18, 2025 | 8,020.00 | 8,201.00 | 7,770.00 | 7,827.00 | 7,827.00 | -2.41% | 86,631 |
| Nov 17, 2025 | 8,220.00 | 8,384.00 | 8,020.00 | 8,020.00 | 8,020.00 | -2.43% | 172,319 |
| Nov 16, 2025 | 7,963.00 | 8,227.00 | 7,917.00 | 8,220.00 | 8,220.00 | 3.23% | 57,737 |
| Nov 13, 2025 | 7,865.00 | 8,048.00 | 7,773.00 | 7,963.00 | 7,963.00 | 1.25% | 78,924 |
| Nov 12, 2025 | 7,870.00 | 7,980.00 | 7,752.00 | 7,865.00 | 7,865.00 | -0.06% | 88,974 |
| Nov 11, 2025 | 7,624.00 | 7,870.00 | 7,548.00 | 7,870.00 | 7,870.00 | 3.23% | 98,284 |
| Nov 10, 2025 | 7,625.00 | 7,670.00 | 7,496.00 | 7,624.00 | 7,624.00 | 0.99% | 73,347 |
| Nov 9, 2025 | 7,609.00 | 7,660.00 | 7,490.00 | 7,549.00 | 7,549.00 | 0.03% | 41,415 |
| Nov 6, 2025 | 7,704.00 | 7,788.00 | 7,505.00 | 7,547.00 | 7,547.00 | -2.04% | 1,221,818 |
| Nov 5, 2025 | 7,579.00 | 7,766.00 | 7,501.00 | 7,704.00 | 7,704.00 | 1.65% | 126,956 |
| Nov 4, 2025 | 7,455.00 | 7,622.00 | 7,425.00 | 7,579.00 | 7,579.00 | 1.50% | 136,263 |
| Nov 3, 2025 | 7,672.00 | 7,735.00 | 7,467.00 | 7,467.00 | 7,467.00 | -2.67% | 268,083 |
| Nov 2, 2025 | 7,450.00 | 7,722.00 | 7,399.00 | 7,672.00 | 7,672.00 | 2.98% | 72,407 |
| Oct 30, 2025 | 7,624.00 | 7,666.00 | 7,397.00 | 7,450.00 | 7,450.00 | -2.28% | 122,253 |
| Oct 29, 2025 | 7,560.00 | 7,763.00 | 7,543.00 | 7,624.00 | 7,624.00 | 0.79% | 135,482 |
| Oct 28, 2025 | 7,667.00 | 7,707.00 | 7,384.00 | 7,564.00 | 7,564.00 | -1.34% | 109,325 |
| Oct 27, 2025 | 7,796.00 | 7,835.00 | 7,633.00 | 7,667.00 | 7,667.00 | -1.65% | 123,328 |
| Oct 26, 2025 | 7,580.00 | 7,796.00 | 7,567.00 | 7,796.00 | 7,796.00 | 2.85% | 79,091 |
| Oct 23, 2025 | 7,360.00 | 7,650.00 | 7,313.00 | 7,580.00 | 7,580.00 | 2.99% | 142,047 |
| Oct 22, 2025 | 7,356.00 | 7,465.00 | 7,277.00 | 7,360.00 | 7,360.00 | 0.05% | 168,726 |
| Oct 21, 2025 | 7,350.00 | 7,456.00 | 7,270.00 | 7,356.00 | 7,356.00 | 0.08% | 280,008 |
| Oct 20, 2025 | 7,425.00 | 7,634.00 | 7,272.00 | 7,350.00 | 7,350.00 | -1.01% | 132,004 |
| Oct 19, 2025 | 7,772.00 | 7,865.00 | 7,382.00 | 7,425.00 | 7,425.00 | -4.18% | 92,125 |
| Oct 16, 2025 | 7,773.00 | 8,094.00 | 7,700.00 | 7,749.00 | 7,749.00 | -0.30% | 243,986 |