UK markets closed

Alony-Hetz Properties & Investments Ltd (ALHE.TA)

Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
2,550.00+81.00 (+3.28%)
At close: 05:24PM IDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242,469.002,550.002,446.002,550.002,550.002,131,393
01 May 20242,432.002,499.002,406.002,469.002,469.00488,189
30 Apr 20242,475.002,493.002,370.002,432.002,432.00661,786
25 Apr 20242,511.002,529.002,483.002,503.002,503.00203,439
24 Apr 20242,537.002,583.002,491.002,511.002,511.00364,504
21 Apr 20242,510.002,555.002,500.002,523.002,523.00302,838
18 Apr 20242,470.002,544.002,464.002,523.002,523.00215,402
17 Apr 20242,515.002,564.002,483.002,483.002,483.00270,852
16 Apr 20242,470.002,515.002,416.002,515.002,515.00255,217
15 Apr 20242,477.002,541.002,440.002,470.002,470.00451,725
14 Apr 20242,379.002,477.002,360.002,477.002,477.00167,235
11 Apr 20242,488.002,488.002,369.002,397.002,397.00623,821
10 Apr 20242,569.002,586.002,458.002,488.002,488.00344,749
09 Apr 20242,611.002,620.002,511.002,569.002,569.00199,455
08 Apr 20242,595.002,649.002,594.002,610.002,610.00274,307
07 Apr 2024------
04 Apr 20242,550.002,580.002,505.002,576.002,576.00286,350
03 Apr 20242,600.002,610.002,550.002,580.002,580.00242,246
02 Apr 20242,639.002,656.002,575.002,593.002,593.00340,010
01 Apr 20242,653.002,704.002,618.002,666.002,666.00218,087
31 Mar 20242,682.002,716.002,644.002,653.002,653.00134,137
28 Mar 20242,791.002,791.002,696.002,699.002,699.00200,651
27 Mar 20242,742.002,777.002,692.002,710.002,710.00204,814
26 Mar 20242,888.002,888.002,750.002,775.002,775.00275,322
25 Mar 20242,852.002,878.002,835.002,837.002,837.00164,380
21 Mar 20242,760.002,900.002,760.002,883.002,883.00389,153
21 Mar 202418 Dividend
20 Mar 20242,686.002,773.002,681.002,765.002,747.00200,206
19 Mar 20242,700.002,720.002,648.002,681.002,663.55342,673
18 Mar 20242,656.002,735.002,649.002,700.002,682.42176,193
17 Mar 20242,603.002,665.002,603.002,656.002,638.71105,618
14 Mar 20242,605.002,678.002,605.002,630.002,612.88356,356
13 Mar 20242,582.002,616.002,510.002,616.002,598.97397,079
12 Mar 20242,638.002,639.002,581.002,590.002,573.14166,296
11 Mar 20242,636.002,696.002,599.002,638.002,620.83169,166
10 Mar 20242,700.002,716.002,625.002,636.002,618.8462,561
07 Mar 20242,708.002,740.002,660.002,677.002,659.57324,102
06 Mar 20242,700.002,700.002,700.002,700.002,682.42-
05 Mar 20242,683.002,700.002,625.002,700.002,682.42135,708
04 Mar 20242,699.002,727.002,658.002,683.002,665.53163,570
03 Mar 20242,600.002,700.002,600.002,699.002,681.43156,151
29 Feb 20242,560.002,648.002,560.002,620.002,602.94273,131
28 Feb 20242,624.002,638.002,553.002,560.002,543.33245,486
26 Feb 20242,640.002,682.002,599.002,624.002,606.92278,918
25 Feb 20242,547.002,640.002,547.002,640.002,622.81154,238
22 Feb 20242,555.002,598.002,530.002,547.002,530.42188,422
21 Feb 20242,562.002,595.002,534.002,555.002,538.37294,085
20 Feb 20242,604.002,636.002,562.002,562.002,545.32268,686
19 Feb 20242,570.002,623.002,552.002,604.002,587.05231,535
18 Feb 20242,624.002,624.002,565.002,570.002,553.27197,462
15 Feb 20242,545.002,643.002,545.002,624.002,606.92291,366
14 Feb 20242,514.002,564.002,490.002,545.002,528.43294,402
13 Feb 20242,533.002,614.002,477.002,514.002,497.631,226,102
12 Feb 20242,516.002,575.002,500.002,530.002,513.53270,201
11 Feb 20242,580.002,580.002,479.002,479.002,462.86382,213
08 Feb 20242,757.002,763.002,587.002,605.002,588.04621,939
07 Feb 20242,702.002,756.002,682.002,737.002,719.18223,578
06 Feb 20242,655.002,750.002,606.002,716.002,698.32310,517
05 Feb 20242,734.002,747.002,657.002,657.002,639.70259,207
04 Feb 20242,751.002,758.002,707.002,734.002,716.20354,987
01 Feb 20242,778.002,799.002,743.002,771.002,752.961,202,337
31 Jan 20242,760.002,839.002,745.002,778.002,759.92526,475
30 Jan 20242,820.002,841.002,752.002,752.002,734.08541,138
29 Jan 20242,714.002,811.002,670.002,811.002,792.70333,085
28 Jan 20242,620.002,740.002,620.002,714.002,696.33180,989
25 Jan 20242,733.002,735.002,638.002,716.002,698.32420,500
24 Jan 20242,580.002,748.002,544.002,733.002,715.211,574,134
23 Jan 20242,782.002,782.002,720.002,748.002,730.11148,985
22 Jan 20242,727.002,799.002,726.002,782.002,763.89204,603
21 Jan 20242,835.002,857.002,724.002,727.002,709.25230,838
18 Jan 20242,805.002,850.002,796.002,835.002,816.54197,491
17 Jan 20242,704.002,850.002,689.002,805.002,786.74378,006
16 Jan 20242,765.002,812.002,708.002,729.002,711.23528,919
15 Jan 20242,818.002,850.002,751.002,758.002,740.05261,189
14 Jan 20242,865.002,873.002,820.002,820.002,801.64268,440
11 Jan 20242,896.002,950.002,827.002,865.002,846.35441,863
10 Jan 20242,928.002,932.002,841.002,896.002,877.15275,761
09 Jan 20242,981.002,999.002,890.002,929.002,909.93271,721
08 Jan 20243,015.003,027.002,880.002,981.002,961.59742,912
07 Jan 20243,115.003,115.003,009.003,011.002,991.40592,500
04 Jan 20243,126.003,164.003,085.003,115.003,094.72353,679
03 Jan 20243,150.003,155.003,078.003,126.003,105.65391,417
02 Jan 20243,169.003,239.003,129.003,179.003,158.30442,431
01 Jan 20243,024.003,224.003,024.003,150.003,129.49583,385
31 Dec 20232,931.003,024.002,931.003,024.003,004.31239,503
28 Dec 20232,990.002,990.002,917.002,961.002,941.72486,531
27 Dec 20232,901.002,970.002,850.002,925.002,905.96375,157
26 Dec 20232,985.003,014.002,874.002,899.002,880.13401,785
25 Dec 20233,025.003,060.002,959.002,985.002,965.57399,852
24 Dec 20233,163.003,163.003,033.003,033.003,013.26267,114
21 Dec 20233,070.003,164.003,070.003,164.003,143.40401,172
20 Dec 20233,059.003,225.003,030.003,170.003,149.36985,112
19 Dec 20233,065.003,065.002,986.003,020.003,000.34740,101
18 Dec 20233,081.003,110.002,991.003,046.003,026.17864,449
17 Dec 20232,949.003,100.002,949.003,074.003,053.99493,884
14 Dec 20232,759.002,937.002,730.002,925.002,905.961,060,579
13 Dec 20232,696.002,696.002,595.002,663.002,645.66348,268
12 Dec 20232,717.002,778.002,650.002,650.002,632.75428,680
11 Dec 20232,810.002,828.002,710.002,711.002,693.35482,867
10 Dec 20232,870.002,870.002,801.002,816.002,797.67420,777
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...