Ayalon Insurance Company Ltd (TLV:AYAL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 15,360
+110 (0.72%)
Mar 6, 2026, 1:46 PM IDT
Ayalon Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15,280.00 | 15,400.00 | 14,950.00 | 15,360.00 | - | 0.72% | 41,298 |
| Mar 5, 2026 | 14,790.00 | 15,250.00 | 14,450.00 | 15,250.00 | 15,250.00 | 4.45% | 89,450 |
| Mar 4, 2026 | 14,230.00 | 14,870.00 | 14,230.00 | 14,600.00 | 14,600.00 | 2.60% | 71,933 |
| Mar 2, 2026 | 13,290.00 | 14,230.00 | 13,290.00 | 14,230.00 | 14,230.00 | 9.21% | 103,731 |
| Feb 27, 2026 | 12,710.00 | 13,220.00 | 12,600.00 | 13,030.00 | 13,030.00 | 2.52% | 27,733 |
| Feb 26, 2026 | 13,120.00 | 13,120.00 | 12,400.00 | 12,710.00 | 12,710.00 | -2.08% | 45,379 |
| Feb 25, 2026 | 13,000.00 | 13,180.00 | 12,300.00 | 12,980.00 | 12,980.00 | 1.41% | 47,555 |
| Feb 24, 2026 | 13,130.00 | 13,490.00 | 12,610.00 | 12,800.00 | 12,800.00 | -3.47% | 148,949 |
| Feb 23, 2026 | 12,910.00 | 13,340.00 | 12,770.00 | 13,260.00 | 13,260.00 | 2.71% | 84,749 |
| Feb 20, 2026 | 12,950.00 | 13,100.00 | 12,760.00 | 12,910.00 | 12,910.00 | 0.47% | 34,984 |
| Feb 19, 2026 | 12,650.00 | 12,940.00 | 12,270.00 | 12,850.00 | 12,850.00 | 1.58% | 80,786 |
| Feb 18, 2026 | 12,390.00 | 13,000.00 | 12,390.00 | 12,650.00 | 12,650.00 | 2.10% | 86,169 |
| Feb 17, 2026 | 12,300.00 | 12,510.00 | 12,200.00 | 12,390.00 | 12,390.00 | 0.73% | 61,308 |
| Feb 16, 2026 | 12,020.00 | 12,440.00 | 11,700.00 | 12,300.00 | 12,300.00 | 4.06% | 91,012 |
| Feb 13, 2026 | 12,030.00 | 12,030.00 | 11,810.00 | 11,820.00 | 11,820.00 | -1.75% | 67,319 |
| Feb 12, 2026 | 11,460.00 | 12,070.00 | 11,460.00 | 12,030.00 | 12,030.00 | 3.44% | 74,485 |
| Feb 11, 2026 | 11,770.00 | 11,800.00 | 11,500.00 | 11,630.00 | 11,630.00 | -0.43% | 55,344 |
| Feb 10, 2026 | 11,160.00 | 11,750.00 | 11,160.00 | 11,680.00 | 11,680.00 | 4.66% | 83,766 |
| Feb 9, 2026 | 10,680.00 | 11,380.00 | 10,560.00 | 11,160.00 | 11,160.00 | 5.28% | 118,482 |
| Feb 6, 2026 | 10,720.00 | 10,840.00 | 10,490.00 | 10,600.00 | 10,600.00 | -0.09% | 18,105 |
| Feb 5, 2026 | 10,490.00 | 10,610.00 | 10,310.00 | 10,610.00 | 10,610.00 | 1.14% | 318,873 |
| Feb 4, 2026 | 10,240.00 | 10,490.00 | 10,080.00 | 10,490.00 | 10,490.00 | 2.44% | 49,247 |
| Feb 3, 2026 | 9,801.00 | 10,500.00 | 9,801.00 | 10,240.00 | 10,240.00 | 4.49% | 65,607 |
| Feb 2, 2026 | 9,399.00 | 9,800.00 | 9,150.00 | 9,800.00 | 9,800.00 | 4.27% | 53,985 |
| Jan 30, 2026 | 9,378.00 | 9,399.00 | 9,041.00 | 9,399.00 | 9,399.00 | 1.86% | 13,601 |
| Jan 29, 2026 | 9,180.00 | 9,390.00 | 9,092.00 | 9,227.00 | 9,227.00 | 0.51% | 32,213 |
| Jan 28, 2026 | 9,030.00 | 9,442.00 | 9,030.00 | 9,180.00 | 9,180.00 | 0.85% | 33,254 |
| Jan 27, 2026 | 9,460.00 | 9,460.00 | 9,091.00 | 9,103.00 | 9,103.00 | -3.77% | 39,589 |
| Jan 26, 2026 | 9,600.00 | 9,600.00 | 9,199.00 | 9,460.00 | 9,460.00 | -1.46% | 57,101 |
| Jan 23, 2026 | 9,323.00 | 9,600.00 | 9,181.00 | 9,600.00 | 9,600.00 | 2.97% | 25,268 |
| Jan 22, 2026 | 9,510.00 | 9,510.00 | 9,050.00 | 9,323.00 | 9,323.00 | 0.42% | 42,025 |
| Jan 21, 2026 | 9,640.00 | 9,640.00 | 9,220.00 | 9,284.00 | 9,284.00 | -3.70% | 32,044 |
| Jan 20, 2026 | 9,450.00 | 9,641.00 | 9,205.00 | 9,641.00 | 9,641.00 | 2.02% | 32,820 |
| Jan 19, 2026 | 9,500.00 | 9,588.00 | 9,380.00 | 9,450.00 | 9,450.00 | -0.84% | 47,076 |
| Jan 16, 2026 | 9,580.00 | 9,620.00 | 9,410.00 | 9,530.00 | 9,530.00 | -0.52% | 17,792 |
| Jan 15, 2026 | 9,440.00 | 9,610.00 | 9,191.00 | 9,580.00 | 9,580.00 | 2.46% | 25,451 |
| Jan 14, 2026 | 9,360.00 | 9,495.00 | 9,157.00 | 9,350.00 | 9,350.00 | -0.11% | 57,145 |
| Jan 13, 2026 | 9,772.00 | 9,792.00 | 9,360.00 | 9,360.00 | 9,360.00 | -4.22% | 49,256 |
| Jan 12, 2026 | 9,849.00 | 9,892.00 | 9,559.00 | 9,772.00 | 9,772.00 | -0.67% | 43,996 |
| Jan 9, 2026 | 9,693.00 | 9,839.00 | 9,693.00 | 9,838.00 | 9,838.00 | 1.50% | 14,716 |
| Jan 8, 2026 | 9,587.00 | 9,696.00 | 9,450.00 | 9,693.00 | 9,693.00 | 1.11% | 44,699 |
| Jan 7, 2026 | 9,720.00 | 9,758.00 | 9,490.00 | 9,587.00 | 9,587.00 | -0.55% | 26,933 |
| Jan 6, 2026 | 9,455.00 | 9,820.00 | 9,223.00 | 9,640.00 | 9,640.00 | 3.07% | 47,781 |
| Jan 5, 2026 | 8,949.00 | 9,483.00 | 8,806.00 | 9,353.00 | 9,353.00 | 7.51% | 76,816 |
| Jan 1, 2026 | 8,690.00 | 8,900.00 | 8,550.00 | 8,700.00 | 8,700.00 | 0.12% | 199,364 |
| Dec 31, 2025 | 8,650.00 | 8,801.00 | 8,467.00 | 8,690.00 | 8,690.00 | 0.46% | 80,021 |
| Dec 30, 2025 | 8,784.00 | 8,900.00 | 8,520.00 | 8,650.00 | 8,650.00 | -1.53% | 65,667 |
| Dec 29, 2025 | 8,863.00 | 9,071.00 | 8,760.00 | 8,784.00 | 8,784.00 | -0.89% | 52,878 |
| Dec 28, 2025 | 8,800.00 | 9,488.00 | 8,650.00 | 8,863.00 | 8,863.00 | -1.52% | 40,248 |
| Dec 25, 2025 | 9,770.00 | 9,770.00 | 9,000.00 | 9,000.00 | 9,000.00 | -6.44% | 42,236 |
| Dec 24, 2025 | 9,670.00 | 9,814.00 | 9,482.00 | 9,619.00 | 9,619.00 | -0.53% | 19,416 |
| Dec 23, 2025 | 9,768.00 | 9,899.00 | 9,551.00 | 9,670.00 | 9,670.00 | -1.00% | 70,341 |
| Dec 22, 2025 | 9,768.00 | 10,060.00 | 9,750.00 | 9,768.00 | 9,768.00 | - | 101,153 |
| Dec 21, 2025 | 9,990.00 | 10,030.00 | 9,721.00 | 9,768.00 | 9,768.00 | -1.33% | 21,568 |
| Dec 18, 2025 | 10,100.00 | 10,240.00 | 9,897.00 | 9,900.00 | 9,900.00 | -1.00% | 72,563 |
| Dec 17, 2025 | 10,000.00 | 10,030.00 | 9,930.00 | 10,000.00 | 10,000.00 | - | 35,449 |
| Dec 16, 2025 | 10,150.00 | 10,340.00 | 9,951.00 | 10,000.00 | 10,000.00 | -1.48% | 54,904 |
| Dec 15, 2025 | 10,000.00 | 10,420.00 | 9,995.00 | 10,150.00 | 10,150.00 | 1.50% | 97,354 |
| Dec 14, 2025 | 9,955.00 | 10,010.00 | 9,901.00 | 10,000.00 | 10,000.00 | 0.45% | 9,626 |
| Dec 11, 2025 | 9,995.00 | 10,120.00 | 9,898.00 | 9,955.00 | 9,955.00 | -0.40% | 30,042 |
| Dec 10, 2025 | 10,000.00 | 10,000.00 | 9,821.00 | 9,995.00 | 9,995.00 | -0.55% | 58,333 |
| Dec 9, 2025 | 10,300.00 | 10,430.00 | 10,050.00 | 10,050.00 | 10,050.00 | -2.33% | 23,580 |
| Dec 8, 2025 | 10,240.00 | 10,540.00 | 10,040.00 | 10,290.00 | 10,290.00 | 1.48% | 48,710 |
| Dec 7, 2025 | 9,866.00 | 10,250.00 | 9,866.00 | 10,140.00 | 10,140.00 | 0.90% | 18,023 |
| Dec 4, 2025 | 10,100.00 | 10,260.00 | 9,960.00 | 10,050.00 | 9,866.41 | -0.50% | 29,452 |
| Dec 3, 2025 | 10,100.00 | 10,190.00 | 9,920.00 | 10,100.00 | 9,915.50 | 0.20% | 56,199 |
| Dec 2, 2025 | 9,909.00 | 10,120.00 | 9,612.00 | 10,080.00 | 9,895.86 | 2.54% | 59,953 |
| Dec 1, 2025 | 9,730.00 | 10,310.00 | 9,445.00 | 9,830.00 | 9,650.43 | 1.03% | 41,423 |
| Nov 30, 2025 | 9,640.00 | 9,887.00 | 9,137.00 | 9,730.00 | 9,552.25 | 3.29% | 41,799 |
| Nov 27, 2025 | 8,840.00 | 9,421.00 | 8,585.00 | 9,420.00 | 9,247.92 | 6.44% | 73,432 |
| Nov 26, 2025 | 9,500.00 | 9,500.00 | 8,850.00 | 8,850.00 | 8,688.33 | -6.84% | 98,450 |
| Nov 25, 2025 | 9,351.00 | 10,040.00 | 9,351.00 | 9,500.00 | 9,326.46 | 2.15% | 217,820 |
| Nov 24, 2025 | 8,804.00 | 9,300.00 | 8,804.00 | 9,300.00 | 9,130.11 | 5.63% | 81,253 |
| Nov 23, 2025 | 8,870.00 | 8,932.00 | 8,800.00 | 8,804.00 | 8,643.17 | -0.74% | 9,823 |
| Nov 20, 2025 | 9,100.00 | 9,190.00 | 8,818.00 | 8,870.00 | 8,707.96 | -0.34% | 23,360 |
| Nov 19, 2025 | 8,801.00 | 9,070.00 | 8,801.00 | 8,900.00 | 8,737.42 | 0.78% | 53,557 |
| Nov 18, 2025 | 9,000.00 | 9,062.00 | 8,800.00 | 8,831.00 | 8,669.68 | -1.88% | 84,442 |
| Nov 17, 2025 | 9,164.00 | 9,250.00 | 8,850.00 | 9,000.00 | 8,835.59 | -1.15% | 83,136 |
| Nov 16, 2025 | 8,654.00 | 9,237.00 | 8,654.00 | 9,105.00 | 8,938.67 | 5.21% | 42,154 |
| Nov 13, 2025 | 8,614.00 | 8,800.00 | 8,423.00 | 8,654.00 | 8,495.91 | 0.46% | 89,268 |
| Nov 12, 2025 | 8,450.00 | 8,888.00 | 8,400.00 | 8,614.00 | 8,456.64 | 1.94% | 51,801 |
| Nov 11, 2025 | 8,555.00 | 8,585.00 | 8,340.00 | 8,450.00 | 8,295.64 | 0.44% | 57,093 |
| Nov 10, 2025 | 8,232.00 | 8,511.00 | 8,101.00 | 8,413.00 | 8,259.31 | 4.04% | 120,710 |
| Nov 9, 2025 | 8,000.00 | 8,091.00 | 7,834.00 | 8,086.00 | 7,938.29 | 3.55% | 43,253 |
| Nov 6, 2025 | 7,652.00 | 7,809.00 | 7,551.00 | 7,809.00 | 7,666.35 | 3.55% | 507,831 |
| Nov 5, 2025 | 7,280.00 | 7,549.00 | 7,200.00 | 7,541.00 | 7,403.24 | 3.59% | 104,962 |
| Nov 4, 2025 | 6,855.00 | 7,295.00 | 6,787.00 | 7,280.00 | 7,147.01 | 5.91% | 256,304 |
| Nov 3, 2025 | 6,810.00 | 6,924.00 | 6,610.00 | 6,874.00 | 6,748.43 | -0.07% | 68,596 |
| Nov 2, 2025 | 6,880.00 | 6,880.00 | 6,772.00 | 6,879.00 | 6,753.34 | -0.01% | 17,695 |
| Oct 30, 2025 | 6,905.00 | 6,905.00 | 6,823.00 | 6,880.00 | 6,754.32 | 0.20% | 74,025 |
| Oct 29, 2025 | 6,822.00 | 6,883.00 | 6,770.00 | 6,866.00 | 6,740.57 | 1.00% | 42,436 |
| Oct 28, 2025 | 6,850.00 | 6,894.00 | 6,479.00 | 6,798.00 | 6,673.82 | -0.76% | 32,865 |
| Oct 27, 2025 | 6,979.00 | 6,979.00 | 6,833.00 | 6,850.00 | 6,724.87 | -1.85% | 40,974 |
| Oct 26, 2025 | 7,000.00 | 7,000.00 | 6,779.00 | 6,979.00 | 6,851.51 | - | 27,920 |
| Oct 23, 2025 | 6,980.00 | 6,980.00 | 6,833.00 | 6,979.00 | 6,851.51 | 0.78% | 43,428 |
| Oct 22, 2025 | 6,823.00 | 7,021.00 | 6,771.00 | 6,925.00 | 6,798.50 | 1.49% | 114,172 |
| Oct 21, 2025 | 6,849.00 | 7,151.00 | 6,623.00 | 6,823.00 | 6,698.36 | 0.53% | 110,030 |
| Oct 20, 2025 | 6,834.00 | 6,900.00 | 6,683.00 | 6,787.00 | 6,663.02 | 1.30% | 36,811 |
| Oct 19, 2025 | 6,825.00 | 6,825.00 | 6,516.00 | 6,700.00 | 6,577.61 | -0.39% | 18,866 |
| Oct 16, 2025 | 6,833.00 | 6,878.00 | 6,601.00 | 6,726.00 | 6,603.13 | -1.57% | 145,061 |