Ashtrom Group Ltd. (TLV:ASHG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 7,278.00
-17.00 (-0.23%)
Apr 28, 2026, 5:24 PM IDT
Ashtrom Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7,236.00 | 7,378.00 | 7,140.00 | 7,295.00 | 7,295.00 | 0.82% | 57,156 |
| Apr 24, 2026 | 7,286.00 | 7,366.00 | 7,186.00 | 7,236.00 | 7,236.00 | -2.14% | 70,821 |
| Apr 23, 2026 | 7,201.00 | 7,497.00 | 7,020.00 | 7,394.00 | 7,394.00 | 1.86% | 87,376 |
| Apr 20, 2026 | 7,467.00 | 7,467.00 | 7,259.00 | 7,259.00 | 7,259.00 | -2.79% | 81,914 |
| Apr 17, 2026 | 7,329.00 | 7,476.00 | 7,275.00 | 7,467.00 | 7,467.00 | 2.29% | 92,480 |
| Apr 16, 2026 | 7,357.00 | 7,378.00 | 7,187.00 | 7,300.00 | 7,300.00 | -0.77% | 100,464 |
| Apr 15, 2026 | 7,274.00 | 7,407.00 | 7,206.00 | 7,357.00 | 7,357.00 | 1.64% | 103,903 |
| Apr 14, 2026 | 7,150.00 | 7,291.00 | 7,150.00 | 7,238.00 | 7,238.00 | 1.23% | 58,950 |
| Apr 13, 2026 | 7,324.00 | 7,324.00 | 7,141.00 | 7,150.00 | 7,150.00 | -2.38% | 69,721 |
| Apr 10, 2026 | 7,223.00 | 7,419.00 | 7,193.00 | 7,324.00 | 7,324.00 | 0.80% | 110,183 |
| Apr 9, 2026 | 7,094.00 | 7,305.00 | 7,040.00 | 7,266.00 | 7,266.00 | 2.42% | 182,749 |
| Apr 6, 2026 | 7,000.00 | 7,132.00 | 6,936.00 | 7,094.00 | 7,094.00 | -0.20% | 52,655 |
| Apr 3, 2026 | 6,851.00 | 7,108.00 | 6,851.00 | 7,108.00 | 7,018.34 | 3.75% | 45,628 |
| Mar 31, 2026 | 6,792.00 | 6,929.00 | 6,658.00 | 6,851.00 | 6,764.58 | 0.87% | 278,693 |
| Mar 30, 2026 | 6,672.00 | 6,792.00 | 6,589.00 | 6,792.00 | 6,706.32 | 1.33% | 279,875 |
| Mar 27, 2026 | 6,681.00 | 6,769.00 | 6,562.00 | 6,703.00 | 6,618.45 | -0.99% | 159,100 |
| Mar 26, 2026 | 6,681.00 | 6,777.00 | 6,570.00 | 6,770.00 | 6,684.60 | 1.35% | 378,628 |
| Mar 25, 2026 | 6,474.00 | 6,680.00 | 6,386.00 | 6,680.00 | 6,595.74 | 5.20% | 245,436 |
| Mar 24, 2026 | 6,444.00 | 6,471.00 | 6,226.00 | 6,350.00 | 6,269.90 | -1.46% | 332,222 |
| Mar 23, 2026 | 6,673.00 | 6,770.00 | 6,436.00 | 6,444.00 | 6,362.71 | -4.15% | 180,594 |
| Mar 20, 2026 | 6,711.00 | 6,839.00 | 6,645.00 | 6,723.00 | 6,638.19 | 0.76% | 60,062 |
| Mar 19, 2026 | 6,536.00 | 6,844.00 | 6,434.00 | 6,672.00 | 6,587.84 | 2.07% | 90,970 |
| Mar 18, 2026 | 6,465.00 | 6,636.00 | 6,465.00 | 6,537.00 | 6,454.54 | 0.51% | 76,797 |
| Mar 17, 2026 | 6,500.00 | 6,561.00 | 6,314.00 | 6,504.00 | 6,421.96 | 0.06% | 124,676 |
| Mar 16, 2026 | 6,671.00 | 6,698.00 | 6,500.00 | 6,500.00 | 6,418.01 | -2.56% | 87,835 |
| Mar 13, 2026 | 6,711.00 | 6,870.00 | 6,639.00 | 6,671.00 | 6,586.85 | -1.24% | 59,040 |
| Mar 12, 2026 | 6,920.00 | 6,920.00 | 6,693.00 | 6,755.00 | 6,669.79 | -1.43% | 125,334 |
| Mar 11, 2026 | 7,250.00 | 7,250.00 | 6,850.00 | 6,853.00 | 6,766.55 | -5.48% | 202,285 |
| Mar 10, 2026 | 7,276.00 | 7,398.00 | 7,147.00 | 7,250.00 | 7,158.55 | -0.58% | 203,192 |
| Mar 9, 2026 | 7,347.00 | 7,347.00 | 7,081.00 | 7,292.00 | 7,200.02 | -0.75% | 134,652 |
| Mar 6, 2026 | 7,300.00 | 7,394.00 | 7,171.00 | 7,347.00 | 7,254.32 | 1.34% | 84,586 |
| Mar 5, 2026 | 7,038.00 | 7,250.00 | 6,950.00 | 7,250.00 | 7,158.55 | 3.01% | 143,128 |
| Mar 4, 2026 | 7,006.00 | 7,106.00 | 6,878.00 | 7,038.00 | 6,949.22 | -0.55% | 187,692 |
| Mar 2, 2026 | 6,808.00 | 7,245.00 | 6,808.00 | 7,077.00 | 6,987.73 | 3.95% | 231,269 |
| Feb 27, 2026 | 6,808.00 | 6,931.00 | 6,505.00 | 6,808.00 | 6,722.12 | - | 146,656 |
| Feb 26, 2026 | 6,610.00 | 6,850.00 | 6,386.00 | 6,808.00 | 6,722.12 | 3.00% | 232,322 |
| Feb 25, 2026 | 6,830.00 | 6,893.00 | 6,501.00 | 6,610.00 | 6,526.62 | -3.22% | 145,544 |
| Feb 24, 2026 | 7,103.00 | 7,172.00 | 6,830.00 | 6,830.00 | 6,743.84 | -4.11% | 98,372 |
| Feb 23, 2026 | 7,237.00 | 7,237.00 | 7,081.00 | 7,123.00 | 7,033.15 | -1.58% | 80,626 |
| Feb 20, 2026 | 7,268.00 | 7,324.00 | 7,155.00 | 7,237.00 | 7,145.71 | 1.74% | 68,761 |
| Feb 19, 2026 | 7,246.00 | 7,246.00 | 7,042.00 | 7,113.00 | 7,023.27 | -0.79% | 91,353 |
| Feb 18, 2026 | 7,208.00 | 7,265.00 | 7,112.00 | 7,170.00 | 7,079.55 | -0.53% | 124,872 |
| Feb 17, 2026 | 7,264.00 | 7,269.00 | 7,146.00 | 7,208.00 | 7,117.08 | -1.26% | 89,860 |
| Feb 16, 2026 | 7,150.00 | 7,451.00 | 7,126.00 | 7,300.00 | 7,207.92 | 3.47% | 148,458 |
| Feb 13, 2026 | 7,081.00 | 7,094.00 | 6,910.00 | 7,055.00 | 6,966.01 | -0.37% | 42,426 |
| Feb 12, 2026 | 6,993.00 | 7,123.00 | 6,820.00 | 7,081.00 | 6,991.68 | 1.26% | 120,291 |
| Feb 11, 2026 | 7,077.00 | 7,084.00 | 6,977.00 | 6,993.00 | 6,904.79 | -1.19% | 65,218 |
| Feb 10, 2026 | 6,820.00 | 7,080.00 | 6,793.00 | 7,077.00 | 6,987.73 | 3.77% | 86,162 |
| Feb 9, 2026 | 6,990.00 | 6,997.00 | 6,792.00 | 6,820.00 | 6,733.97 | -1.52% | 89,297 |
| Feb 6, 2026 | 7,000.00 | 7,035.00 | 6,861.00 | 6,925.00 | 6,837.65 | -1.07% | 77,280 |
| Feb 5, 2026 | 6,975.00 | 7,117.00 | 6,956.00 | 7,000.00 | 6,911.70 | -0.98% | 326,408 |
| Feb 4, 2026 | 7,117.00 | 7,126.00 | 6,973.00 | 7,069.00 | 6,979.83 | -0.67% | 75,086 |
| Feb 3, 2026 | 7,098.00 | 7,190.00 | 7,020.00 | 7,117.00 | 7,027.22 | 0.27% | 105,968 |
| Feb 2, 2026 | 6,818.00 | 7,098.00 | 6,751.00 | 7,098.00 | 7,008.46 | 3.30% | 106,271 |
| Jan 30, 2026 | 6,964.00 | 6,978.00 | 6,819.00 | 6,871.00 | 6,784.33 | -1.72% | 94,659 |
| Jan 29, 2026 | 7,079.00 | 7,134.00 | 6,895.00 | 6,991.00 | 6,902.81 | -1.24% | 77,951 |
| Jan 28, 2026 | 7,364.00 | 7,409.00 | 7,079.00 | 7,079.00 | 6,989.70 | -3.49% | 106,153 |
| Jan 27, 2026 | 7,387.00 | 7,409.00 | 7,237.00 | 7,335.00 | 7,242.47 | -0.77% | 103,324 |
| Jan 26, 2026 | 7,557.00 | 7,666.00 | 7,382.00 | 7,392.00 | 7,298.75 | -2.18% | 61,632 |
| Jan 23, 2026 | 7,666.00 | 7,669.00 | 7,510.00 | 7,557.00 | 7,461.67 | -0.66% | 46,232 |
| Jan 22, 2026 | 7,472.00 | 7,693.00 | 7,424.00 | 7,607.00 | 7,511.04 | 1.81% | 80,911 |
| Jan 21, 2026 | 7,533.00 | 7,631.00 | 7,410.00 | 7,472.00 | 7,377.75 | -0.81% | 85,393 |
| Jan 20, 2026 | 7,777.00 | 7,777.00 | 7,521.00 | 7,533.00 | 7,437.98 | -3.42% | 87,103 |
| Jan 19, 2026 | 8,014.00 | 8,030.00 | 7,790.00 | 7,800.00 | 7,701.61 | -2.67% | 100,041 |
| Jan 16, 2026 | 7,882.00 | 8,120.00 | 7,882.00 | 8,014.00 | 7,912.91 | 1.67% | 65,712 |
| Jan 15, 2026 | 7,801.00 | 7,914.00 | 7,644.00 | 7,882.00 | 7,782.57 | 1.04% | 104,752 |
| Jan 14, 2026 | 7,817.00 | 7,943.00 | 7,740.00 | 7,801.00 | 7,702.60 | -0.20% | 137,392 |
| Jan 13, 2026 | 7,866.00 | 7,898.00 | 7,693.00 | 7,817.00 | 7,718.39 | -1.04% | 106,158 |
| Jan 12, 2026 | 7,800.00 | 7,949.00 | 7,665.00 | 7,899.00 | 7,799.36 | -0.01% | 102,986 |
| Jan 9, 2026 | 7,764.00 | 7,900.00 | 7,730.00 | 7,900.00 | 7,800.35 | 1.75% | 79,362 |
| Jan 8, 2026 | 8,050.00 | 8,050.00 | 7,759.00 | 7,764.00 | 7,666.06 | -3.55% | 115,490 |
| Jan 7, 2026 | 8,090.00 | 8,173.00 | 8,000.00 | 8,050.00 | 7,948.45 | -0.49% | 142,658 |
| Jan 6, 2026 | 7,750.00 | 8,090.00 | 7,675.00 | 8,090.00 | 7,987.95 | 4.39% | 146,812 |
| Jan 5, 2026 | 7,300.00 | 7,788.00 | 7,300.00 | 7,750.00 | 7,652.24 | 6.60% | 152,468 |
| Jan 1, 2026 | 7,017.00 | 7,270.00 | 7,017.00 | 7,270.00 | 7,178.29 | 3.64% | 163,118 |
| Dec 31, 2025 | 7,024.00 | 7,089.00 | 6,820.00 | 7,015.00 | 6,926.51 | -0.13% | 149,541 |
| Dec 30, 2025 | 6,998.00 | 7,100.00 | 6,919.00 | 7,024.00 | 6,935.40 | 0.30% | 138,020 |
| Dec 29, 2025 | 7,081.00 | 7,081.00 | 6,818.00 | 7,003.00 | 6,914.66 | -1.10% | 165,262 |
| Dec 28, 2025 | 7,000.00 | 7,119.00 | 6,944.00 | 7,081.00 | 6,991.68 | 1.16% | 56,561 |
| Dec 25, 2025 | 7,238.00 | 7,238.00 | 6,913.00 | 7,000.00 | 6,911.70 | -3.29% | 84,734 |
| Dec 24, 2025 | 7,055.00 | 7,238.00 | 7,053.00 | 7,238.00 | 7,146.70 | 2.59% | 93,295 |
| Dec 23, 2025 | 7,071.00 | 7,150.00 | 6,997.00 | 7,055.00 | 6,966.01 | -0.11% | 82,749 |
| Dec 22, 2025 | 7,200.00 | 7,245.00 | 7,039.00 | 7,063.00 | 6,973.90 | -2.74% | 115,208 |
| Dec 21, 2025 | 7,277.00 | 7,337.00 | 7,174.00 | 7,262.00 | 7,170.39 | -0.21% | 46,408 |
| Dec 18, 2025 | 7,128.00 | 7,390.00 | 7,128.00 | 7,277.00 | 7,185.21 | 1.61% | 156,361 |
| Dec 17, 2025 | 7,160.00 | 7,390.00 | 7,115.00 | 7,162.00 | 7,071.66 | 0.03% | 185,189 |
| Dec 16, 2025 | 7,051.00 | 7,240.00 | 7,051.00 | 7,160.00 | 7,069.68 | 1.55% | 143,957 |
| Dec 15, 2025 | 7,221.00 | 7,221.00 | 6,993.00 | 7,051.00 | 6,962.06 | -1.09% | 74,854 |
| Dec 14, 2025 | 7,215.00 | 7,249.00 | 7,105.00 | 7,129.00 | 7,039.07 | -1.19% | 23,762 |
| Dec 11, 2025 | 7,002.00 | 7,268.00 | 6,959.00 | 7,215.00 | 7,123.99 | 2.92% | 191,485 |
| Dec 10, 2025 | 7,175.00 | 7,175.00 | 7,010.00 | 7,010.00 | 6,921.57 | -2.30% | 79,415 |
| Dec 9, 2025 | 7,081.00 | 7,189.00 | 7,072.00 | 7,175.00 | 7,084.49 | 0.90% | 90,896 |
| Dec 8, 2025 | 7,051.00 | 7,162.00 | 6,951.00 | 7,111.00 | 7,021.30 | 0.40% | 80,409 |
| Dec 7, 2025 | 7,080.00 | 7,148.00 | 6,953.00 | 7,083.00 | 6,993.65 | -0.20% | 49,230 |
| Dec 4, 2025 | 7,262.00 | 7,308.00 | 6,964.00 | 7,097.00 | 7,007.48 | -2.18% | 112,635 |
| Dec 3, 2025 | 7,261.00 | 7,310.00 | 7,091.00 | 7,255.00 | 7,163.48 | -0.08% | 125,342 |
| Dec 2, 2025 | 7,235.00 | 7,340.00 | 7,142.00 | 7,261.00 | 7,169.41 | 0.36% | 107,565 |
| Dec 1, 2025 | 7,260.00 | 7,260.00 | 7,100.00 | 7,235.00 | 7,143.74 | -0.75% | 84,041 |
| Nov 30, 2025 | 7,367.00 | 7,458.00 | 7,287.00 | 7,290.00 | 7,198.04 | -1.05% | 83,617 |
| Nov 27, 2025 | 7,343.00 | 7,369.00 | 7,169.00 | 7,367.00 | 7,274.07 | 0.66% | 72,154 |