Tel Aviv - Delayed Quote ILA

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

Compare
3,537.00
+340.00
+(10.63%)
At close: February 4 at 5:24:55 PM GMT+2
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Feb 4, 20253,259.003,539.003,241.003,537.003,537.001,343,579
Feb 3, 20253,162.003,197.003,104.003,197.003,197.00349,592
Feb 2, 20253,239.003,259.003,192.003,198.003,198.00178,998
Jan 30, 20253,251.003,287.003,200.003,230.003,230.00552,584
Jan 29, 20253,300.003,359.003,260.003,270.003,270.00454,663
Jan 28, 20253,190.003,297.003,190.003,297.003,297.00878,663
Jan 27, 20253,192.003,233.003,150.003,195.003,195.001,812,885
Jan 26, 20253,149.003,227.003,115.003,227.003,227.00883,429
Jan 23, 20253,065.003,128.003,038.003,128.003,128.001,175,006
Jan 22, 20253,200.003,202.003,002.003,057.003,057.001,233,461
Jan 21, 20253,229.003,249.003,155.003,176.003,176.00327,488
Jan 20, 20253,170.003,245.003,102.003,229.003,229.00392,600
Jan 19, 20253,073.003,170.003,073.003,170.003,170.00193,997
Jan 16, 20253,180.003,200.003,071.003,106.003,106.00607,608
Jan 15, 20253,016.003,156.003,016.003,156.003,156.00792,196
Jan 14, 20252,980.003,015.002,931.003,009.003,009.00437,352
Jan 13, 20252,900.002,972.002,881.002,972.002,972.00364,141
Jan 12, 20252,968.002,980.002,900.002,900.002,900.00272,029
Jan 9, 20252,987.003,000.002,935.002,968.002,968.00392,615
Jan 8, 20253,078.003,078.002,960.002,993.002,993.00498,242
Jan 7, 20253,107.003,131.003,060.003,082.003,082.00468,818
Jan 6, 20253,140.003,160.003,094.003,107.003,107.00616,283
Jan 5, 20253,100.003,181.003,095.003,140.003,140.00484,723
Jan 2, 20253,080.003,094.003,021.003,094.003,094.00322,407
Jan 1, 20253,050.003,095.003,031.003,080.003,080.00247,838
Dec 31, 20242,924.003,077.002,921.003,040.003,040.00388,685
Dec 30, 20242,958.002,970.002,909.002,942.002,942.00325,232
Dec 29, 20242,913.002,963.002,910.002,958.002,958.00194,283
Dec 26, 20242,955.002,993.002,916.002,958.002,958.00532,043
Dec 25, 20242,996.003,023.002,947.002,998.002,998.00511,242
Dec 24, 20243,035.003,050.002,986.003,008.003,008.00262,925
Dec 23, 20243,024.003,039.002,990.003,035.003,035.00295,662
Dec 22, 20243,023.003,052.003,009.003,021.003,021.00128,336
Dec 19, 20243,055.003,068.002,987.003,001.003,001.00951,730
Dec 18, 20243,098.003,123.003,040.003,115.003,115.00577,967
Dec 17, 20243,059.003,120.003,011.003,114.003,114.00514,801
Dec 16, 20242,995.003,068.002,961.003,063.003,063.00379,505
Dec 15, 20243,060.003,076.002,937.002,982.002,982.00290,362
Dec 12, 20243,130.003,130.003,042.003,053.003,053.00512,755
Dec 11, 20243,180.003,180.003,096.003,130.003,130.00675,222
Dec 10, 20243,253.003,260.003,155.003,187.003,187.00642,099
Dec 9, 20243,219.003,273.003,199.003,235.003,235.00599,479
Dec 8, 20243,090.003,205.003,090.003,205.003,205.00272,121
Dec 5, 20243,111.003,127.003,042.003,090.003,090.00597,154
Dec 4, 20243,106.003,116.003,045.003,101.003,101.00637,041
Dec 3, 20243,080.003,142.003,061.003,095.003,095.00578,231
Dec 2, 2024 18.00 Dividend
Dec 2, 20243,115.003,150.003,020.003,080.003,080.00554,978
Dec 1, 20243,116.003,175.003,104.003,130.003,112.00319,992
Nov 28, 20243,083.003,167.003,048.003,087.003,069.25489,134
Nov 27, 20243,084.003,140.003,036.003,083.003,065.27732,132
Nov 26, 20242,929.003,120.002,914.003,110.003,092.111,263,701
Nov 25, 20242,911.002,953.002,901.002,920.002,903.21612,443
Nov 24, 20242,861.002,911.002,858.002,911.002,894.26156,269
Nov 21, 20242,900.002,910.002,861.002,861.002,844.55256,070
Nov 20, 20242,947.002,981.002,889.002,910.002,893.27487,428
Nov 19, 20242,919.002,958.002,873.002,930.002,913.15981,124
Nov 18, 20242,931.002,936.002,861.002,919.002,902.21882,119
Nov 17, 20242,963.002,980.002,931.002,976.002,958.89578,867
Nov 14, 20243,049.003,049.002,980.002,991.002,973.80532,273
Nov 13, 20243,025.003,093.002,993.003,035.003,017.551,125,790
Nov 12, 20242,965.003,025.002,945.003,025.003,007.60785,548
Nov 11, 20243,000.003,015.002,965.002,965.002,947.95455,549
Nov 10, 20242,900.003,006.002,900.002,999.002,981.75576,227
Nov 7, 20242,900.002,911.002,872.002,899.002,882.33919,029
Nov 6, 20243,022.003,025.002,841.002,914.002,897.241,007,892
Nov 5, 20242,991.003,027.002,978.003,002.002,984.74379,625
Nov 4, 20243,009.003,009.002,943.002,978.002,960.87437,403
Nov 3, 20243,043.003,044.002,987.002,999.002,981.75193,277
Oct 31, 20243,022.003,063.002,990.003,036.003,018.541,148,701
Oct 30, 20243,000.003,065.002,979.003,030.003,012.581,293,336
Oct 29, 20243,000.003,001.002,966.003,000.002,982.75376,009
Oct 28, 20242,972.003,002.002,972.002,990.002,972.81500,135
Oct 27, 20243,000.003,025.002,972.002,998.002,980.76225,393
Oct 22, 20242,980.002,980.002,937.002,954.002,937.01220,080
Oct 21, 20243,004.003,005.002,971.002,995.002,977.78275,101
Oct 20, 20243,000.003,030.002,990.003,000.002,982.75403,946
Oct 15, 20242,991.003,000.002,900.003,000.002,982.75531,495
Oct 14, 20243,000.003,001.002,958.002,958.002,940.99232,042
Oct 13, 20242,933.003,000.002,933.003,000.002,982.75311,047
Oct 10, 20242,967.002,998.002,913.002,920.002,903.21394,280
Oct 9, 20243,054.003,088.002,949.002,966.002,948.94889,744
Oct 8, 20243,101.003,114.003,005.003,054.003,036.441,753,045
Oct 7, 20243,098.003,175.003,083.003,100.003,082.172,763,667
Oct 6, 20243,140.003,189.003,042.003,098.003,080.182,283,187
Oct 1, 20242,853.002,910.002,803.002,823.002,806.77459,693
Sep 30, 20242,825.002,856.002,792.002,855.002,838.58352,851
Sep 29, 20242,889.002,940.002,813.002,825.002,808.75254,005
Sep 26, 20242,785.002,785.002,785.002,785.002,768.98-
Sep 25, 20242,763.002,792.002,740.002,785.002,768.98338,462
Sep 24, 20242,750.002,805.002,728.002,765.002,749.101,193,631
Sep 23, 20242,735.002,758.002,670.002,723.002,707.34409,113
Sep 22, 20242,684.002,790.002,681.002,734.002,718.28199,195
Sep 19, 20242,746.002,809.002,710.002,753.002,737.17852,367
Sep 18, 20242,761.002,761.002,686.002,725.002,709.33206,899
Sep 17, 20242,686.002,746.002,672.002,685.002,669.561,103,759
Sep 16, 20242,750.002,759.002,670.002,710.002,694.42417,784
Sep 15, 20242,849.002,867.002,782.002,791.002,774.95276,555
Sep 12, 20242,880.002,939.002,806.002,818.002,801.791,070,141
Sep 11, 20242,829.002,896.002,812.002,880.002,863.44360,552
Sep 10, 20242,829.002,872.002,807.002,812.002,795.83346,289
Sep 9, 20242,842.002,855.002,767.002,795.002,778.93360,875
Sep 8, 20242,851.002,855.002,786.002,835.002,818.70145,645
Sep 5, 20242,726.002,726.002,726.002,726.002,710.32-
Sep 4, 20242,711.002,750.002,680.002,726.002,710.32397,349
Sep 3, 20242,798.002,798.002,710.002,740.002,724.24297,729
Sep 2, 20242,775.002,799.002,743.002,770.002,754.07130,099
Sep 1, 20242,725.002,766.002,711.002,744.002,728.2278,991
Aug 29, 20242,831.002,839.002,725.002,725.002,709.33520,642
Aug 28, 20242,786.002,855.002,786.002,831.002,814.72440,521
Aug 27, 2024 18.00 Dividend
Aug 27, 20242,720.002,834.002,720.002,769.002,753.08807,727
Aug 26, 20242,661.002,825.002,661.002,726.002,692.43756,430
Aug 25, 20242,600.002,749.002,589.002,711.002,677.61524,189
Aug 22, 20242,640.002,646.002,590.002,590.002,558.10272,965
Aug 21, 20242,560.002,615.002,546.002,615.002,582.79270,375
Aug 20, 20242,580.002,635.002,565.002,585.002,553.16322,684
Aug 19, 20242,606.002,624.002,565.002,580.002,548.23329,668
Aug 18, 20242,585.002,630.002,582.002,602.002,569.95280,891
Aug 15, 20242,640.002,680.002,590.002,590.002,558.10377,661
Aug 14, 20242,612.002,730.002,606.002,640.002,607.49556,259
Aug 12, 20242,690.002,690.002,609.002,612.002,579.83211,648
Aug 11, 20242,748.002,765.002,696.002,704.002,670.70151,265
Aug 8, 20242,725.002,777.002,684.002,710.002,676.62294,856
Aug 7, 20242,653.002,741.002,653.002,725.002,691.44375,524
Aug 6, 20242,599.002,660.002,542.002,653.002,620.33381,837
Aug 5, 20242,483.002,631.002,444.002,575.002,543.29798,081
Aug 4, 20242,441.002,548.002,432.002,534.002,502.79238,327
Aug 1, 20242,503.002,534.002,411.002,480.002,449.461,365,952
Jul 31, 20242,500.002,552.002,467.002,525.002,493.90326,742
Jul 30, 20242,540.002,564.002,511.002,515.002,484.03297,210
Jul 29, 20242,596.002,611.002,532.002,541.002,509.71312,983
Jul 28, 20242,591.002,596.002,521.002,580.002,548.23313,814
Jul 25, 20242,630.002,706.002,578.002,638.002,605.51587,199
Jul 24, 20242,672.002,717.002,643.002,687.002,653.91433,947
Jul 23, 20242,620.002,671.002,611.002,671.002,638.10430,491
Jul 22, 20242,629.002,640.002,585.002,629.002,596.62481,239
Jul 21, 20242,595.002,623.002,550.002,600.002,567.98172,680
Jul 18, 20242,610.002,634.002,600.002,625.002,592.67411,523
Jul 17, 20242,618.002,646.002,596.002,605.002,572.92560,675
Jul 16, 20242,578.002,645.002,565.002,618.002,585.76297,413
Jul 15, 20242,600.002,645.002,538.002,570.002,538.35442,290
Jul 14, 20242,673.002,699.002,593.002,601.002,568.97192,281
Jul 11, 20242,649.002,700.002,620.002,700.002,666.75591,505
Jul 10, 20242,600.002,649.002,564.002,570.002,538.35192,458
Jul 9, 20242,555.002,620.002,530.002,620.002,587.73453,315
Jul 8, 20242,550.002,555.002,499.002,555.002,523.53263,814
Jul 7, 20242,509.002,561.002,509.002,560.002,528.47365,773
Jul 4, 20242,378.002,463.002,367.002,460.002,429.70496,958
Jul 3, 20242,359.002,375.002,338.002,367.002,337.85199,416
Jul 2, 20242,323.002,364.002,318.002,352.002,323.03449,156
Jul 1, 20242,350.002,407.002,301.002,349.002,320.071,065,847
Jun 30, 20242,413.002,449.002,327.002,350.002,321.061,722,677
Jun 27, 20242,500.002,547.002,500.002,520.002,488.96197,497
Jun 26, 20242,523.002,557.002,500.002,535.002,503.78214,024
Jun 25, 20242,443.002,565.002,442.002,523.002,491.93286,508
Jun 24, 20242,442.002,472.002,371.002,414.002,384.27361,302
Jun 23, 20242,450.002,520.002,438.002,442.002,411.92156,811
Jun 20, 20242,510.002,564.002,453.002,477.002,446.49566,315
Jun 19, 20242,544.002,565.002,507.002,540.002,508.72180,490
Jun 18, 20242,544.002,580.002,481.002,520.002,488.96245,391
Jun 17, 20242,505.002,581.002,476.002,544.002,512.67309,650
Jun 16, 20242,595.002,611.002,483.002,505.002,474.15145,178
Jun 13, 20242,558.002,614.002,539.002,558.002,526.50371,610
Jun 10, 20242,409.002,573.002,409.002,558.002,526.50254,987
Jun 9, 20242,457.002,492.002,434.002,492.002,461.31205,104
Jun 6, 20242,435.002,504.002,407.002,457.002,426.74581,683
Jun 5, 20242,485.002,503.002,405.002,435.002,405.011,332,163
Jun 4, 20242,518.002,551.002,475.002,490.002,459.33447,015
Jun 3, 20242,465.002,581.002,447.002,553.002,521.56592,030
Jun 2, 20242,450.002,491.002,440.002,465.002,434.64109,398
May 30, 20242,440.002,475.002,311.002,450.002,419.83829,084
May 29, 2024 18.00 Dividend
May 29, 20242,380.002,468.002,380.002,440.002,409.95814,652
May 28, 20242,340.002,420.002,335.002,410.002,362.54691,500
May 27, 20242,366.002,405.002,340.002,340.002,293.92177,608
May 26, 20242,400.002,430.002,366.002,366.002,319.41251,859
May 23, 20242,495.002,501.002,377.002,400.002,352.74656,408
May 22, 20242,592.002,614.002,472.002,495.002,445.87266,262
May 21, 20242,571.002,659.002,520.002,592.002,540.96312,815
May 20, 20242,653.002,700.002,558.002,623.002,571.35323,851
May 19, 20242,700.002,733.002,648.002,653.002,600.76192,117
May 16, 20242,725.002,725.002,670.002,700.002,646.83296,629
May 15, 20242,648.002,732.002,602.002,732.002,678.20250,371
May 12, 20242,675.002,688.002,626.002,648.002,595.8564,413
May 9, 20242,708.002,730.002,660.002,675.002,622.32324,353
May 8, 20242,650.002,708.002,585.002,708.002,654.67442,779
May 7, 20242,545.002,680.002,506.002,650.002,597.81473,683
May 6, 20242,573.002,614.002,544.002,560.002,509.591,031,977
May 5, 20242,581.002,683.002,581.002,590.002,539.00371,717
May 2, 20242,469.002,550.002,446.002,550.002,499.782,131,393
May 1, 20242,432.002,499.002,406.002,469.002,420.38488,189
Apr 30, 20242,475.002,493.002,370.002,432.002,384.11661,786
Apr 25, 20242,511.002,529.002,483.002,503.002,453.71203,439
Apr 24, 20242,537.002,583.002,491.002,511.002,461.55364,504
Apr 21, 20242,510.002,555.002,500.002,523.002,473.32302,838
Apr 18, 20242,470.002,544.002,464.002,523.002,473.32215,402
Apr 17, 20242,515.002,564.002,483.002,483.002,434.10270,852
Apr 16, 20242,470.002,515.002,416.002,515.002,465.47255,217
Apr 15, 20242,477.002,541.002,440.002,470.002,421.36451,725
Apr 14, 20242,379.002,477.002,360.002,477.002,428.22167,235
Apr 11, 20242,488.002,488.002,369.002,397.002,349.80623,821
Apr 10, 20242,569.002,586.002,458.002,488.002,439.00344,749
Apr 9, 20242,611.002,620.002,511.002,569.002,518.41199,455
Apr 8, 20242,595.002,649.002,594.002,610.002,558.60274,307
Apr 4, 20242,550.002,580.002,505.002,576.002,525.27286,350
Apr 3, 20242,600.002,610.002,550.002,580.002,529.19242,246
Apr 2, 20242,639.002,656.002,575.002,593.002,541.94340,010
Apr 1, 20242,653.002,704.002,618.002,666.002,613.50218,087
Mar 31, 20242,682.002,716.002,644.002,653.002,600.76134,137
Mar 28, 20242,791.002,791.002,696.002,699.002,645.85200,651
Mar 27, 20242,742.002,777.002,692.002,710.002,656.63204,814
Mar 26, 20242,888.002,888.002,750.002,775.002,720.35275,322
Mar 25, 20242,852.002,878.002,835.002,837.002,781.13164,380
Mar 21, 2024 18.00 Dividend
Mar 21, 20242,760.002,900.002,760.002,883.002,826.23389,153
Mar 20, 20242,686.002,773.002,681.002,765.002,692.90200,206
Mar 19, 20242,700.002,720.002,648.002,681.002,611.09342,673
Mar 18, 20242,656.002,735.002,649.002,700.002,629.60176,193
Mar 17, 20242,603.002,665.002,603.002,656.002,586.75105,618
Mar 14, 20242,605.002,678.002,605.002,630.002,561.42356,356
Mar 13, 20242,582.002,616.002,510.002,616.002,547.79397,079
Mar 12, 20242,638.002,639.002,581.002,590.002,522.47166,296
Mar 11, 20242,636.002,696.002,599.002,638.002,569.22169,166
Mar 10, 20242,700.002,716.002,625.002,636.002,567.2762,561
Mar 7, 20242,708.002,740.002,660.002,677.002,607.20324,102
Mar 6, 20242,700.002,700.002,700.002,700.002,629.60-
Mar 5, 20242,683.002,700.002,625.002,700.002,629.60135,708
Mar 4, 20242,699.002,727.002,658.002,683.002,613.04163,570
Mar 3, 20242,600.002,700.002,600.002,699.002,628.62156,151
Feb 29, 20242,560.002,648.002,560.002,620.002,551.68273,131
Feb 28, 20242,624.002,638.002,553.002,560.002,493.25245,486
Feb 26, 20242,640.002,682.002,599.002,624.002,555.58278,918
Feb 25, 20242,547.002,640.002,547.002,640.002,571.16154,238
Feb 22, 20242,555.002,598.002,530.002,547.002,480.59188,422
Feb 21, 20242,562.002,595.002,534.002,555.002,488.38294,085
Feb 20, 20242,604.002,636.002,562.002,562.002,495.20268,686
Feb 19, 20242,570.002,623.002,552.002,604.002,536.10231,535
Feb 18, 20242,624.002,624.002,565.002,570.002,502.99197,462
Feb 15, 20242,545.002,643.002,545.002,624.002,555.58291,366
Feb 14, 20242,514.002,564.002,490.002,545.002,478.64294,402
Feb 13, 20242,533.002,614.002,477.002,514.002,448.451,226,102
Feb 12, 20242,516.002,575.002,500.002,530.002,464.03270,201
Feb 11, 20242,580.002,580.002,479.002,479.002,414.36382,213
Feb 8, 20242,757.002,763.002,587.002,605.002,537.08621,939
Feb 7, 20242,702.002,756.002,682.002,737.002,665.63223,578
Feb 6, 20242,655.002,750.002,606.002,716.002,645.18310,517
Feb 5, 20242,734.002,747.002,657.002,657.002,587.72259,207
Feb 4, 20242,751.002,758.002,707.002,734.002,662.71354,987

Related Tickers

NSTR.TA Norstar Holdings Inc
1,326.00
+8.60%
 
3465.T Ki-Star Real Estate Co.,Ltd
4,240.00
-0.47%
 
61B.F Heimstaden AB (publ)
1.2640
+1.44%
 
POX.BE Pandox AB
17.68
+1.03%
 
KMCP.OL KMC Properties ASA
0.0518
-4.07%
 
AZA.SI IPC Corporation Ltd
0.0940
0.00%
 
MDPR.TA Medipower (Overseas) Public Co. Limited
640.20
+4.00%
 
CLNXF Cellnex Telecom, S.A.
33.04
0.00%
 
NTGR.TA Netanel Group Ltd
1,612.00
+1.70%
 
0QGG.IL Branicks Group AG
2.3725
-1.96%