Tel Aviv - Delayed Quote ILA

Ashtrom Group Ltd. (ASHG.TA)

Compare
6,138.00
+49.00
+(0.80%)
At close: January 16 at 5:24:05 PM GMT+2
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20256,114.006,164.006,071.006,138.006,138.00147,349
Jan 15, 20256,030.006,089.005,969.006,089.006,089.00241,808
Jan 14, 20256,080.006,096.005,986.006,030.006,030.00196,376
Jan 13, 20255,955.006,045.005,940.006,045.006,045.00215,228
Jan 12, 20256,000.006,004.005,940.005,955.005,955.0089,640
Jan 9, 20256,038.006,078.005,972.006,060.006,060.00411,490
Jan 8, 20255,925.006,075.005,911.005,943.005,943.00967,518
Jan 7, 20256,287.006,301.006,080.006,100.006,100.001,373,453
Jan 6, 20256,560.006,734.006,499.006,555.006,555.00128,161
Jan 5, 20256,442.006,555.006,407.006,555.006,555.0032,500
Jan 2, 20256,405.006,462.006,323.006,442.006,442.00161,365
Jan 1, 20256,356.006,405.006,318.006,405.006,405.0054,381
Dec 31, 20246,300.006,371.006,206.006,355.006,355.00132,970
Dec 30, 20246,348.006,412.006,140.006,218.006,218.0099,038
Dec 29, 20246,349.006,349.006,284.006,348.006,348.0042,149
Dec 26, 20246,347.006,420.006,300.006,349.006,349.0063,047
Dec 25, 20246,593.006,663.006,406.006,475.006,475.0045,726
Dec 24, 20246,652.006,693.006,510.006,593.006,593.0053,819
Dec 23, 20246,578.006,730.006,547.006,652.006,652.0086,086
Dec 22, 20246,500.006,597.006,463.006,597.006,597.0035,645
Dec 19, 20246,570.006,575.006,394.006,440.006,440.00106,681
Dec 18, 20246,748.006,764.006,582.006,629.006,629.0083,834
Dec 17, 20246,605.006,748.006,570.006,748.006,748.0097,528
Dec 16, 20246,523.006,656.006,484.006,596.006,596.00177,266
Dec 15, 20246,651.006,770.006,413.006,523.006,523.0079,387
Dec 12, 20246,800.006,800.006,652.006,690.006,690.00120,722
Dec 11, 20246,850.006,889.006,709.006,759.006,759.00133,013
Dec 10, 20246,833.006,868.006,740.006,850.006,850.00133,503
Dec 9, 20246,769.006,830.006,710.006,800.006,800.00323,615
Dec 8, 20246,596.006,734.006,596.006,710.006,710.0057,403
Dec 5, 20246,701.006,770.006,598.006,622.006,622.0097,938
Dec 4, 20246,705.006,770.006,639.006,734.006,734.00184,625
Dec 3, 20246,640.006,738.006,595.006,640.006,640.00130,670
Dec 2, 20246,614.006,714.006,544.006,640.006,640.00106,477
Dec 1, 20246,379.006,623.006,372.006,623.006,623.0075,095
Nov 28, 20246,145.006,400.006,099.006,368.006,368.00190,461
Nov 27, 20246,120.006,203.006,000.006,145.006,145.00174,467
Nov 26, 20245,900.006,097.005,839.006,073.006,073.00565,174
Nov 25, 20245,935.006,050.005,871.005,900.005,900.00140,980
Nov 24, 20245,866.005,960.005,860.005,935.005,935.0036,847
Nov 21, 20245,910.005,937.005,785.005,866.005,866.0058,703
Nov 20, 20245,940.005,996.005,874.005,910.005,910.00112,419
Nov 19, 20245,880.005,940.005,808.005,940.005,940.00168,527
Nov 18, 20245,828.005,949.005,828.005,880.005,880.00214,719
Nov 17, 20245,775.005,880.005,729.005,880.005,880.0048,374
Nov 14, 20245,814.005,817.005,726.005,775.005,775.0094,049
Nov 13, 20245,816.005,894.005,763.005,813.005,813.00121,584
Nov 12, 20245,647.005,821.005,583.005,815.005,815.00311,770
Nov 11, 20245,662.005,699.005,559.005,647.005,647.00102,910
Nov 10, 20245,567.005,658.005,537.005,658.005,658.00128,308
Nov 7, 20245,720.005,788.005,548.005,548.005,548.001,404,669
Nov 6, 20245,660.005,795.005,590.005,720.005,720.00147,006
Nov 5, 20245,623.005,773.005,623.005,671.005,671.0066,455
Nov 4, 20245,762.005,762.005,621.005,621.005,621.00104,296
Nov 3, 20245,681.005,804.005,680.005,775.005,775.0033,159
Oct 31, 20245,573.005,900.005,513.005,730.005,730.00165,608
Oct 30, 20245,380.005,668.005,357.005,625.005,625.00357,804
Oct 29, 20245,326.005,466.005,304.005,382.005,382.00134,221
Oct 28, 20245,247.005,438.005,246.005,380.005,380.0094,721
Oct 27, 20245,253.005,315.005,195.005,300.005,300.0077,132
Oct 22, 20245,239.005,239.005,135.005,140.005,140.0085,335
Oct 21, 20245,370.005,370.005,175.005,188.005,188.00130,677
Oct 20, 20245,390.005,416.005,333.005,370.005,370.0068,903
Oct 15, 20245,151.005,276.005,083.005,248.005,248.00112,130
Oct 14, 20245,037.005,210.005,020.005,100.005,100.0075,882
Oct 13, 20245,060.005,116.005,012.005,037.005,037.0056,198
Oct 10, 20245,170.005,180.005,006.005,035.005,035.0068,109
Oct 9, 20245,051.005,223.005,051.005,132.005,132.0056,169
Oct 8, 20245,104.005,120.005,033.005,051.005,051.0056,273
Oct 7, 20244,980.005,109.004,980.005,054.005,054.0078,949
Oct 6, 20245,071.005,128.004,968.004,970.004,970.0045,799
Oct 1, 20245,132.005,277.005,031.005,071.005,071.00134,472
Sep 30, 20245,176.005,176.005,050.005,176.005,176.0054,148
Sep 29, 20245,044.005,233.005,044.005,176.005,176.00100,756
Sep 26, 20244,848.004,848.004,848.004,848.004,848.00-
Sep 25, 20244,793.004,884.004,731.004,848.004,848.0043,870
Sep 24, 20244,684.004,839.004,612.004,793.004,793.00129,079
Sep 23, 20244,628.004,678.004,573.004,610.004,610.0082,646
Sep 22, 20244,565.004,681.004,523.004,628.004,628.0026,252
Sep 19, 20244,700.004,796.004,565.004,589.004,589.0069,374
Sep 18, 20244,634.004,753.004,606.004,700.004,700.0065,661
Sep 17, 20244,787.004,843.004,614.004,634.004,634.00264,956
Sep 16, 20245,006.005,006.004,802.004,827.004,827.00182,511
Sep 15, 20245,005.005,063.004,944.005,006.005,006.0015,446
Sep 12, 20245,000.005,056.004,986.005,005.005,005.0026,859
Sep 11, 20244,875.004,995.004,816.004,973.004,973.0039,327
Sep 10, 20244,939.004,984.004,831.004,875.004,875.0035,763
Sep 9, 20245,035.005,064.004,892.004,939.004,939.0069,647
Sep 8, 20245,053.005,096.004,950.005,035.005,035.0056,258
Sep 5, 20245,029.005,029.005,029.005,029.005,029.00-
Sep 4, 20245,001.005,065.004,872.005,029.005,029.00111,789
Sep 3, 20245,058.005,100.004,976.005,001.005,001.00480,410
Sep 2, 20245,025.005,074.005,000.005,058.005,058.0037,568
Sep 1, 20245,021.005,100.004,938.005,025.005,025.0038,979
Aug 29, 20245,056.005,100.005,005.005,021.005,021.0064,034
Aug 28, 20244,940.005,089.004,940.005,086.005,086.0077,823
Aug 27, 20244,940.005,101.004,902.004,940.004,940.0080,120
Aug 26, 20244,733.004,950.004,712.004,940.004,940.00612,099
Aug 25, 20244,620.004,738.004,620.004,733.004,733.0037,262
Aug 22, 20244,690.004,728.004,620.004,620.004,620.0032,901
Aug 21, 20244,766.004,766.004,571.004,690.004,690.0078,802
Aug 20, 20244,789.004,899.004,756.004,766.004,766.0068,885
Aug 19, 20244,840.004,840.004,729.004,789.004,789.0097,672
Aug 18, 20244,790.004,889.004,790.004,840.004,840.0029,691
Aug 15, 20244,732.004,845.004,700.004,795.004,795.00100,192
Aug 14, 20244,785.004,785.004,611.004,657.004,657.0095,861
Aug 12, 20244,711.004,711.004,627.004,671.004,671.0074,586
Aug 11, 20244,798.004,831.004,749.004,765.004,765.0029,422
Aug 8, 20244,705.004,846.004,681.004,710.004,710.0046,540
Aug 7, 20244,734.004,890.004,705.004,705.004,705.0097,977
Aug 6, 20244,720.004,774.004,642.004,734.004,734.0062,563
Aug 5, 20244,500.004,650.004,433.004,642.004,642.00120,879
Aug 4, 20244,500.004,692.004,407.004,580.004,580.0044,774
Aug 1, 20244,700.004,784.004,513.004,513.004,513.00233,203
Jul 31, 20244,805.004,887.004,750.004,750.004,750.0042,805
Jul 30, 20244,870.004,938.004,802.004,853.004,853.0057,766
Jul 29, 20244,990.005,010.004,870.004,870.004,870.0064,431
Jul 28, 20245,170.005,170.004,901.004,901.004,901.0077,823
Jul 25, 20245,368.005,369.005,210.005,233.005,233.0069,839
Jul 24, 20245,345.005,470.005,231.005,400.005,400.00124,316
Jul 23, 20245,158.005,388.005,158.005,345.005,345.00119,916
Jul 22, 20245,077.005,209.005,035.005,139.005,139.0049,216
Jul 21, 20245,095.005,113.005,042.005,077.005,077.0055,203
Jul 18, 20245,094.005,213.005,094.005,199.005,199.0086,239
Jul 17, 20245,066.005,238.004,967.005,132.005,132.0060,142
Jul 16, 20245,120.005,200.005,066.005,066.005,066.0054,106
Jul 15, 20245,124.005,239.004,970.005,045.005,045.0084,758
Jul 14, 20245,018.005,182.005,018.005,124.005,124.0038,786
Jul 11, 20244,952.005,090.004,922.005,084.005,084.00134,972
Jul 10, 20244,900.004,954.004,777.004,808.004,808.0049,009
Jul 9, 20244,766.004,942.004,766.004,911.004,911.0070,498
Jul 8, 20244,790.004,848.004,669.004,830.004,830.0090,118
Jul 7, 20244,559.004,795.004,559.004,790.004,790.00229,545
Jul 4, 20244,340.004,492.004,340.004,450.004,450.00149,568
Jul 3, 20244,258.004,343.004,224.004,297.004,297.0046,241
Jul 2, 20244,271.004,286.004,183.004,258.004,258.0031,210
Jul 1, 20244,224.004,450.004,224.004,271.004,271.0057,060
Jun 30, 20244,294.004,384.004,250.004,328.004,328.0033,105
Jun 27, 20244,287.004,357.004,283.004,303.004,303.0030,300
Jun 26, 20244,275.004,375.004,263.004,366.004,366.0046,591
Jun 25, 20244,162.004,333.004,162.004,275.004,275.0095,219
Jun 24, 20244,157.004,265.004,157.004,162.004,162.0078,319
Jun 23, 20244,334.004,385.004,156.004,156.004,156.0057,094
Jun 20, 20244,532.004,571.004,330.004,330.004,330.00131,022
Jun 19, 20244,540.004,600.004,475.004,532.004,532.0067,896
Jun 18, 20244,661.004,707.004,531.004,535.004,535.0037,741
Jun 17, 20244,494.004,720.004,494.004,661.004,661.0068,961
Jun 16, 20244,640.004,730.004,494.004,494.004,494.0035,344
Jun 13, 20244,700.004,721.004,618.004,640.004,640.0094,052
Jun 10, 20244,550.004,733.004,474.004,700.004,700.0083,591
Jun 9, 20244,510.004,635.004,424.004,524.004,524.0072,344
Jun 6, 20244,650.004,744.004,570.004,570.004,570.00150,662
Jun 5, 20244,898.004,910.004,733.004,770.004,770.0095,225
Jun 4, 20244,745.004,900.004,729.004,898.004,898.00110,628
Jun 3, 20244,675.004,903.004,600.004,818.004,818.00115,500
Jun 2, 20244,648.004,789.004,648.004,675.004,675.0030,526
May 30, 20244,643.004,648.004,552.004,648.004,648.00151,101
May 29, 20244,850.004,850.004,679.004,686.004,686.0059,357
May 28, 20244,650.004,863.004,604.004,850.004,850.0073,915
May 27, 20244,640.004,752.004,602.004,650.004,650.0072,132
May 26, 20244,850.004,884.004,702.004,702.004,702.0033,957
May 23, 20244,718.004,900.004,548.004,850.004,850.00167,852
May 22, 20244,702.004,767.004,689.004,718.004,718.0058,663
May 21, 20244,878.004,878.004,702.004,702.004,702.0064,353
May 20, 20244,700.004,843.004,676.004,830.004,830.0089,301
May 19, 20244,830.004,848.004,648.004,700.004,700.0098,911
May 16, 20244,910.004,928.004,757.004,830.004,830.00142,055
May 15, 20245,080.005,123.004,909.004,910.004,910.00194,960
May 12, 20245,140.005,189.005,050.005,080.005,080.0055,294
May 9, 20245,135.005,180.005,109.005,140.005,140.0072,553
May 8, 20245,164.005,185.005,070.005,135.005,135.00106,040
May 7, 20245,060.005,175.004,942.005,169.005,169.00341,605
May 6, 20245,230.005,231.005,060.005,060.005,060.00146,055
May 5, 20245,360.005,392.005,256.005,261.005,261.0088,942
May 2, 20245,210.005,336.005,112.005,336.005,336.004,149,129
May 1, 20245,180.005,211.005,054.005,185.005,185.00194,876
Apr 30, 20245,100.005,260.005,082.005,180.005,180.00258,768
Apr 25, 20245,071.005,133.004,919.005,075.005,075.00233,412
Apr 24, 20245,185.005,238.005,050.005,075.005,075.00184,339
Apr 21, 20245,200.005,265.005,060.005,100.005,100.00160,442
Apr 18, 20245,050.005,140.004,967.005,124.005,124.00162,356
Apr 17, 20245,067.005,174.004,965.005,050.005,050.00203,990
Apr 16, 20244,870.005,075.004,812.005,067.005,067.00200,435
Apr 15, 20244,950.005,084.004,844.004,918.004,918.00276,202
Apr 14, 20244,904.004,943.004,726.004,886.004,886.00106,685
Apr 11, 20244,950.004,950.004,805.004,826.004,826.00145,248
Apr 10, 20245,217.005,217.004,973.004,981.004,981.00114,501
Apr 9, 20245,214.005,275.005,162.005,227.005,227.0099,518
Apr 8, 20245,100.005,299.005,081.005,270.005,270.00161,808
Apr 4, 20245,141.005,141.004,927.004,960.004,960.00288,380
Apr 3, 20245,252.005,252.005,050.005,185.005,185.00123,866
Apr 2, 20245,375.005,375.005,207.005,252.005,252.0083,415
Apr 1, 20245,478.005,509.005,375.005,375.005,375.0055,318
Mar 31, 20245,554.005,554.005,434.005,478.005,478.0061,815
Mar 28, 20245,720.005,724.005,442.005,442.005,442.00203,017
Mar 27, 20245,608.005,769.005,500.005,645.005,645.0093,081
Mar 26, 20245,787.005,787.005,608.005,608.005,608.0093,133
Mar 25, 20245,771.005,936.005,707.005,787.005,787.00110,256
Mar 21, 20245,769.005,916.005,653.005,867.005,867.00127,671
Mar 20, 20245,455.005,652.005,413.005,652.005,652.00112,751
Mar 19, 20245,529.005,561.005,419.005,455.005,455.0086,099
Mar 18, 20245,505.005,550.005,385.005,533.005,533.0092,947
Mar 17, 20245,397.005,505.005,362.005,505.005,505.0053,641
Mar 14, 20245,365.005,415.005,305.005,355.005,355.00122,915
Mar 13, 20245,389.005,456.005,321.005,390.005,390.0055,800
Mar 12, 20245,513.005,587.005,389.005,389.005,389.0084,303
Mar 11, 20245,504.005,594.005,451.005,513.005,513.0058,374
Mar 10, 20245,601.005,650.005,492.005,504.005,504.0041,911
Mar 7, 20245,835.005,835.005,650.005,650.005,650.00109,782
Mar 6, 20245,825.005,825.005,825.005,825.005,825.00-
Mar 5, 20245,850.005,896.005,775.005,825.005,825.0046,271
Mar 4, 20245,890.005,914.005,778.005,850.005,850.0089,229
Mar 3, 20245,850.005,913.005,826.005,890.005,890.0027,079
Feb 29, 20245,796.005,922.005,760.005,850.005,850.0076,854
Feb 28, 20245,828.005,874.005,760.005,760.005,760.0090,599
Feb 26, 20245,680.005,920.005,670.005,865.005,865.00225,615
Feb 25, 20245,490.005,702.005,467.005,689.005,689.0074,093
Feb 22, 20245,467.005,544.005,371.005,389.005,389.00132,135
Feb 21, 20245,450.005,551.005,400.005,451.005,451.0072,584
Feb 20, 20245,530.005,571.005,363.005,450.005,450.00106,284
Feb 19, 20245,333.005,555.005,270.005,530.005,530.00106,280
Feb 18, 20245,280.005,373.005,245.005,367.005,367.0027,091
Feb 15, 20245,185.005,290.005,171.005,280.005,280.0084,859
Feb 14, 20245,277.005,277.005,136.005,157.005,157.0075,381
Feb 13, 20245,132.005,360.005,121.005,277.005,277.00103,810
Feb 12, 20245,003.005,147.005,003.005,104.005,104.0088,872
Feb 11, 20245,078.005,078.004,950.004,950.004,950.0087,370
Feb 8, 20245,280.005,281.005,120.005,120.005,120.00105,167
Feb 7, 20245,383.005,404.005,280.005,280.005,280.0047,442
Feb 6, 20245,206.005,383.005,160.005,383.005,383.00108,334
Feb 5, 20245,215.005,325.005,184.005,206.005,206.0051,654
Feb 4, 20245,430.005,430.005,222.005,250.005,250.0047,829
Feb 1, 20245,495.005,570.005,315.005,315.005,315.00157,919
Jan 31, 20245,530.005,672.005,483.005,510.005,510.00108,478
Jan 30, 20245,560.005,578.005,459.005,534.005,534.0056,077
Jan 29, 20245,500.005,622.005,361.005,584.005,584.0079,909
Jan 28, 20245,410.005,500.005,409.005,469.005,469.0022,588
Jan 25, 20245,361.005,484.005,331.005,406.005,406.00189,452
Jan 24, 20245,243.005,402.005,243.005,343.005,343.00130,152
Jan 23, 20245,365.005,380.005,196.005,243.005,243.0078,886
Jan 22, 20245,391.005,495.005,380.005,381.005,381.00250,205
Jan 21, 20245,507.005,544.005,353.005,418.005,418.0034,626
Jan 18, 20245,360.005,525.005,355.005,507.005,507.0057,135
Jan 17, 20245,395.005,479.005,310.005,340.005,340.00106,483
Jan 16, 20245,513.005,547.005,375.005,424.005,424.0055,901

Related Tickers

Z5S.F Atenor SA
3.2750
+0.92%
 
GVYM.TA Gav-Yam Lands Corp. Ltd
3,004.00
+1.14%
 
GTY.DE Gateway Real Estate AG
1.0500
+1.94%
 
YBOX.TA Ybox Real Estate Ltd.
137.70
-0.72%
 
BEGYO.IS BATI EGE GMYO
7.00
+1.45%
 
0480.HK HKR INT'L
0.820
+1.23%
 
AURA.TA Aura Investments Ltd.
2,375.00
+0.85%
 
ISCN.TA Israel Canada (T.R) Ltd
1,586.00
+1.08%
 
IMMO.BR Immobel SA
18.52
-2.53%
 
0813.HK SHIMAO GROUP
0.890
0.00%