Tel Aviv - Delayed Quote ILA

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

2,824.00
0.00
(0.00%)
At close: June 9 at 5:24:14 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20252,831.002,874.002,806.002,824.002,824.00425,287
Jun 8, 20252,874.002,893.002,811.002,824.002,824.00297,003
Jun 5, 20252,933.002,933.002,844.002,850.002,850.00407,354
Jun 4, 20252,897.002,925.002,879.002,900.002,900.00245,640
Jun 3, 2025 24 Dividend
Jun 3, 20252,955.002,997.002,896.002,906.002,906.00170,905
May 29, 20253,050.003,050.002,966.002,979.002,978.76326,515
May 28, 20252,986.003,022.002,975.002,992.002,991.76421,067
May 27, 20252,980.003,009.002,954.002,986.002,985.76425,401
May 26, 20252,900.003,034.002,900.002,980.002,979.76311,027
May 25, 20252,885.002,910.002,860.002,884.002,883.7784,165
May 22, 20252,970.002,970.002,870.002,885.002,884.77286,369
May 21, 20253,029.003,046.002,940.002,976.002,975.76308,720
May 20, 20253,044.003,116.003,033.003,058.003,057.75333,727
May 19, 20253,100.003,100.003,100.003,100.003,099.75-
May 18, 20253,101.003,127.003,081.003,100.003,099.75160,358
May 15, 20253,096.003,118.003,075.003,092.003,091.75276,376
May 14, 20253,064.003,144.003,055.003,096.003,095.75413,112
May 13, 20253,100.003,100.003,020.003,066.003,065.75488,880
May 12, 20253,106.003,157.003,078.003,100.003,099.75315,712
May 11, 20253,140.003,165.003,106.003,137.003,136.75736,499
May 8, 20253,085.003,154.003,051.003,121.003,120.75275,507
May 7, 20253,024.003,085.003,024.003,085.003,084.75282,581
May 6, 20253,005.003,094.002,968.003,019.003,018.76717,060
May 5, 20252,973.002,999.002,920.002,980.002,979.76166,949
May 4, 20253,050.003,099.002,974.002,974.002,973.76113,009
Apr 29, 20253,054.003,080.003,029.003,035.003,034.76180,728
Apr 28, 20253,094.003,133.003,010.003,054.003,053.75239,455
Apr 27, 20253,095.003,095.003,041.003,049.003,048.7566,883
Apr 24, 20252,948.003,072.002,948.003,060.003,059.75238,334
Apr 23, 20253,010.003,082.002,951.002,951.002,950.76445,266
Apr 22, 20252,940.002,985.002,906.002,985.002,984.76418,436
Apr 21, 20253,000.003,000.002,936.002,936.002,935.7694,340
Apr 20, 20252,992.003,048.002,992.003,016.003,015.7678,137
Apr 17, 20253,039.003,039.002,975.003,006.003,005.76175,585
Apr 16, 20252,991.002,991.002,942.002,991.002,990.76117,266
Apr 15, 20253,018.003,045.002,980.002,991.002,990.76158,526
Apr 14, 20253,013.003,018.002,987.003,018.003,017.7689,659
Apr 10, 20252,905.002,998.002,885.002,944.002,943.76410,673
Apr 9, 20252,870.002,870.002,784.002,795.002,794.77473,795
Apr 8, 20252,925.002,948.002,893.002,911.002,910.77189,964
Apr 7, 20252,767.002,900.002,700.002,900.002,899.77388,661
Apr 6, 20252,780.002,850.002,750.002,823.002,822.77228,339
Apr 3, 20252,903.003,015.002,903.002,920.002,919.76232,219
Apr 2, 20252,870.002,983.002,863.002,975.002,974.76227,440
Apr 1, 20252,922.002,939.002,864.002,864.002,863.77234,843
Mar 31, 20252,840.002,900.002,775.002,900.002,899.77326,880
Mar 30, 20252,910.002,928.002,853.002,872.002,871.77131,315
Mar 27, 20252,862.002,937.002,846.002,931.002,930.76193,134
Mar 26, 20252,940.002,982.002,867.002,875.002,874.77260,514
Mar 25, 20252,934.002,950.002,862.002,940.002,939.76325,273
Mar 24, 2025 24 Dividend
Mar 24, 20252,859.002,944.002,829.002,934.002,933.76418,671
Mar 23, 20253,000.003,000.002,883.002,883.002,882.53386,505
Mar 20, 20253,040.003,066.002,971.003,026.003,025.50543,803
Mar 19, 20253,107.003,110.003,009.003,033.003,032.50356,754
Mar 18, 20253,200.003,200.003,074.003,100.003,099.49430,385
Mar 17, 20253,229.003,243.003,138.003,200.003,199.48557,696
Mar 16, 20253,285.003,286.003,215.003,225.003,224.47108,747
Mar 13, 20253,243.003,260.003,194.003,204.003,203.48227,130
Mar 12, 20253,214.003,268.003,206.003,240.003,239.47417,995
Mar 11, 20253,182.003,239.003,085.003,212.003,211.47635,426
Mar 10, 20253,180.003,209.003,140.003,180.003,179.48358,911
Mar 9, 20253,227.003,269.003,179.003,180.003,179.48295,972
Mar 6, 20253,326.003,330.003,201.003,226.003,225.47318,566
Mar 5, 20253,320.003,365.003,267.003,326.003,325.46266,465
Mar 4, 20253,380.003,395.003,279.003,316.003,315.46410,390
Mar 3, 20253,439.003,470.003,366.003,380.003,379.45373,083
Mar 2, 20253,470.003,495.003,401.003,482.003,481.43137,608
Feb 27, 20253,420.003,576.003,420.003,455.003,454.43371,176
Feb 26, 20253,442.003,495.003,390.003,419.003,418.44173,263
Feb 25, 20253,425.003,508.003,409.003,442.003,441.44367,973
Feb 24, 20253,461.003,461.003,402.003,420.003,419.44268,974
Feb 23, 20253,476.003,548.003,417.003,417.003,416.44132,407
Feb 20, 20253,551.003,551.003,476.003,476.003,475.43266,417
Feb 19, 20253,522.003,564.003,491.003,524.003,523.42384,243
Feb 18, 20253,514.003,525.003,472.003,506.003,505.43449,429
Feb 17, 20253,562.003,601.003,463.003,492.003,491.43353,938
Feb 16, 20253,540.003,579.003,505.003,540.003,539.42166,248
Feb 13, 20253,500.003,540.003,500.003,540.003,539.42367,355
Feb 12, 20253,582.003,596.003,457.003,481.003,480.43410,616
Feb 11, 20253,652.003,674.003,555.003,582.003,581.41399,247
Feb 10, 20253,700.003,707.003,640.003,652.003,651.40730,289
Feb 9, 20253,669.003,685.003,610.003,676.003,675.40427,733
Feb 6, 20253,650.003,690.003,600.003,674.003,673.402,445,768
Feb 5, 20253,538.003,678.003,532.003,626.003,625.411,148,774
Feb 4, 20253,259.003,540.003,241.003,537.003,536.421,343,579
Feb 3, 20253,162.003,197.003,104.003,197.003,196.48349,592
Feb 2, 20253,239.003,259.003,192.003,198.003,197.48178,998
Jan 30, 20253,251.003,287.003,200.003,230.003,229.47552,584
Jan 29, 20253,300.003,359.003,260.003,270.003,269.46454,663
Jan 28, 20253,190.003,297.003,190.003,297.003,296.46878,663
Jan 27, 20253,192.003,233.003,150.003,195.003,194.481,812,885
Jan 26, 20253,149.003,227.003,115.003,227.003,226.47883,429
Jan 23, 20253,065.003,128.003,038.003,128.003,127.491,175,006
Jan 22, 20253,200.003,202.003,002.003,057.003,056.501,233,461
Jan 21, 20253,229.003,249.003,155.003,176.003,175.48327,488
Jan 20, 20253,170.003,245.003,102.003,229.003,228.47392,600
Jan 19, 20253,073.003,170.003,073.003,170.003,169.48193,997
Jan 16, 20253,180.003,200.003,071.003,106.003,105.49607,608
Jan 15, 20253,016.003,156.003,016.003,156.003,155.48792,196
Jan 14, 20252,980.003,015.002,931.003,009.003,008.51437,352
Jan 13, 20252,900.002,972.002,881.002,972.002,971.51364,141
Jan 12, 20252,968.002,980.002,900.002,900.002,899.52272,029
Jan 9, 20252,987.003,000.002,935.002,968.002,967.51392,615
Jan 8, 20253,078.003,078.002,960.002,993.002,992.51498,242
Jan 7, 20253,107.003,131.003,060.003,082.003,081.50468,818
Jan 6, 20253,140.003,160.003,094.003,107.003,106.49616,283
Jan 5, 20253,100.003,181.003,095.003,140.003,139.49484,723
Jan 2, 20253,080.003,094.003,021.003,094.003,093.49322,407
Jan 1, 20253,050.003,095.003,031.003,080.003,079.50247,838
Dec 31, 20242,924.003,077.002,921.003,040.003,039.50388,685
Dec 30, 20242,958.002,970.002,909.002,942.002,941.52325,232
Dec 29, 20242,913.002,963.002,910.002,958.002,957.52194,283
Dec 26, 20242,955.002,993.002,916.002,958.002,957.52532,043
Dec 25, 20242,996.003,023.002,947.002,998.002,997.51511,242
Dec 24, 20243,035.003,050.002,986.003,008.003,007.51262,925
Dec 23, 20243,024.003,039.002,990.003,035.003,034.50295,662
Dec 22, 20243,023.003,052.003,009.003,021.003,020.51128,336
Dec 19, 20243,055.003,068.002,987.003,001.003,000.51951,730
Dec 18, 20243,098.003,123.003,040.003,115.003,114.49577,967
Dec 17, 20243,059.003,120.003,011.003,114.003,113.49514,801
Dec 16, 20242,995.003,068.002,961.003,063.003,062.50379,505
Dec 15, 20243,060.003,076.002,937.002,982.002,981.51290,362
Dec 12, 20243,130.003,130.003,042.003,053.003,052.50512,755
Dec 11, 20243,180.003,180.003,096.003,130.003,129.49675,222
Dec 10, 20243,253.003,260.003,155.003,187.003,186.48642,099
Dec 9, 20243,219.003,273.003,199.003,235.003,234.47599,479
Dec 8, 20243,090.003,205.003,090.003,205.003,204.47272,121
Dec 5, 20243,111.003,127.003,042.003,090.003,089.49597,154
Dec 4, 20243,106.003,116.003,045.003,101.003,100.49637,041
Dec 3, 20243,080.003,142.003,061.003,095.003,094.49578,231
Dec 2, 2024 18 Dividend
Dec 2, 20243,115.003,150.003,020.003,080.003,079.50554,978
Dec 1, 20243,116.003,175.003,104.003,130.003,129.31319,992
Nov 28, 20243,083.003,167.003,048.003,087.003,086.32489,134
Nov 27, 20243,084.003,140.003,036.003,083.003,082.32732,132
Nov 26, 20242,929.003,120.002,914.003,110.003,109.311,263,701
Nov 25, 20242,911.002,953.002,901.002,920.002,919.35612,443
Nov 24, 20242,861.002,911.002,858.002,911.002,910.36156,269
Nov 21, 20242,900.002,910.002,861.002,861.002,860.37256,070
Nov 20, 20242,947.002,981.002,889.002,910.002,909.36487,428
Nov 19, 20242,919.002,958.002,873.002,930.002,929.35981,124
Nov 18, 20242,931.002,936.002,861.002,919.002,918.35882,119
Nov 17, 20242,963.002,980.002,931.002,976.002,975.34578,867
Nov 14, 20243,049.003,049.002,980.002,991.002,990.34532,273
Nov 13, 20243,025.003,093.002,993.003,035.003,034.331,125,790
Nov 12, 20242,965.003,025.002,945.003,025.003,024.33785,548
Nov 11, 20243,000.003,015.002,965.002,965.002,964.34455,549
Nov 10, 20242,900.003,006.002,900.002,999.002,998.34576,227
Nov 7, 20242,900.002,911.002,872.002,899.002,898.36919,029
Nov 6, 20243,022.003,025.002,841.002,914.002,913.351,007,892
Nov 5, 20242,991.003,027.002,978.003,002.003,001.34379,625
Nov 4, 20243,009.003,009.002,943.002,978.002,977.34437,403
Nov 3, 20243,043.003,044.002,987.002,999.002,998.34193,277
Oct 31, 20243,022.003,063.002,990.003,036.003,035.331,148,701
Oct 30, 20243,000.003,065.002,979.003,030.003,029.331,293,336
Oct 29, 20243,000.003,001.002,966.003,000.002,999.34376,009
Oct 28, 20242,972.003,002.002,972.002,990.002,989.34500,135
Oct 27, 20243,000.003,025.002,972.002,998.002,997.34225,393
Oct 22, 20242,980.002,980.002,937.002,954.002,953.35220,080
Oct 21, 20243,004.003,005.002,971.002,995.002,994.34275,101
Oct 20, 20243,000.003,030.002,990.003,000.002,999.34403,946
Oct 15, 20242,991.003,000.002,900.003,000.002,999.34531,495
Oct 14, 20243,000.003,001.002,958.002,958.002,957.35232,042
Oct 13, 20242,933.003,000.002,933.003,000.002,999.34311,047
Oct 10, 20242,967.002,998.002,913.002,920.002,919.35394,280
Oct 9, 20243,054.003,088.002,949.002,966.002,965.34889,744
Oct 8, 20243,101.003,114.003,005.003,054.003,053.321,753,045
Oct 7, 20243,098.003,175.003,083.003,100.003,099.312,763,667
Oct 6, 20243,140.003,189.003,042.003,098.003,097.312,283,187
Oct 1, 20242,853.002,910.002,803.002,823.002,822.38459,693
Sep 30, 20242,825.002,856.002,792.002,855.002,854.37352,851
Sep 29, 20242,889.002,940.002,813.002,825.002,824.37254,005
Sep 26, 20242,785.002,785.002,785.002,785.002,784.38-
Sep 25, 20242,763.002,792.002,740.002,785.002,784.38338,462
Sep 24, 20242,750.002,805.002,728.002,765.002,764.391,193,631
Sep 23, 20242,735.002,758.002,670.002,723.002,722.40409,113
Sep 22, 20242,684.002,790.002,681.002,734.002,733.40199,195
Sep 19, 20242,746.002,809.002,710.002,753.002,752.39852,367
Sep 18, 20242,761.002,761.002,686.002,725.002,724.40206,899
Sep 17, 20242,686.002,746.002,672.002,685.002,684.411,103,759
Sep 16, 20242,750.002,759.002,670.002,710.002,709.40417,784
Sep 15, 20242,849.002,867.002,782.002,791.002,790.38276,555
Sep 12, 20242,880.002,939.002,806.002,818.002,817.381,070,141
Sep 11, 20242,829.002,896.002,812.002,880.002,879.36360,552
Sep 10, 20242,829.002,872.002,807.002,812.002,811.38346,289
Sep 9, 20242,842.002,855.002,767.002,795.002,794.38360,875
Sep 8, 20242,851.002,855.002,786.002,835.002,834.37145,645
Sep 5, 20242,726.002,726.002,726.002,726.002,725.40-
Sep 4, 20242,711.002,750.002,680.002,726.002,725.40397,349
Sep 3, 20242,798.002,798.002,710.002,740.002,739.39297,729
Sep 2, 20242,775.002,799.002,743.002,770.002,769.39130,099
Sep 1, 20242,725.002,766.002,711.002,744.002,743.3978,991
Aug 29, 20242,831.002,839.002,725.002,725.002,724.40520,642
Aug 28, 20242,786.002,855.002,786.002,831.002,830.37440,521
Aug 27, 2024 18 Dividend
Aug 27, 20242,720.002,834.002,720.002,769.002,768.39807,727
Aug 26, 20242,661.002,825.002,661.002,726.002,725.22756,430
Aug 25, 20242,600.002,749.002,589.002,711.002,710.22524,189
Aug 22, 20242,640.002,646.002,590.002,590.002,589.26272,965
Aug 21, 20242,560.002,615.002,546.002,615.002,614.25270,375
Aug 20, 20242,580.002,635.002,565.002,585.002,584.26322,684
Aug 19, 20242,606.002,624.002,565.002,580.002,579.26329,668
Aug 18, 20242,585.002,630.002,582.002,602.002,601.25280,891
Aug 15, 20242,640.002,680.002,590.002,590.002,589.26377,661
Aug 14, 20242,612.002,730.002,606.002,640.002,639.24556,259
Aug 12, 20242,690.002,690.002,609.002,612.002,611.25211,648
Aug 11, 20242,748.002,765.002,696.002,704.002,703.22151,265
Aug 8, 20242,725.002,777.002,684.002,710.002,709.22294,856
Aug 7, 20242,653.002,741.002,653.002,725.002,724.22375,524
Aug 6, 20242,599.002,660.002,542.002,653.002,652.24381,837
Aug 5, 20242,483.002,631.002,444.002,575.002,574.26798,081
Aug 4, 20242,441.002,548.002,432.002,534.002,533.27238,327
Aug 1, 20242,503.002,534.002,411.002,480.002,479.291,365,952
Jul 31, 20242,500.002,552.002,467.002,525.002,524.27326,742
Jul 30, 20242,540.002,564.002,511.002,515.002,514.28297,210
Jul 29, 20242,596.002,611.002,532.002,541.002,540.27312,983
Jul 28, 20242,591.002,596.002,521.002,580.002,579.26313,814
Jul 25, 20242,630.002,706.002,578.002,638.002,637.24587,199
Jul 24, 20242,672.002,717.002,643.002,687.002,686.23433,947
Jul 23, 20242,620.002,671.002,611.002,671.002,670.23430,491
Jul 22, 20242,629.002,640.002,585.002,629.002,628.24481,239
Jul 21, 20242,595.002,623.002,550.002,600.002,599.25172,680
Jul 18, 20242,610.002,634.002,600.002,625.002,624.25411,523
Jul 17, 20242,618.002,646.002,596.002,605.002,604.25560,675
Jul 16, 20242,578.002,645.002,565.002,618.002,617.25297,413
Jul 15, 20242,600.002,645.002,538.002,570.002,569.26442,290
Jul 14, 20242,673.002,699.002,593.002,601.002,600.25192,281
Jul 11, 20242,649.002,700.002,620.002,700.002,699.22591,505
Jul 10, 20242,600.002,649.002,564.002,570.002,569.26192,458
Jul 9, 20242,555.002,620.002,530.002,620.002,619.25453,315
Jul 8, 20242,550.002,555.002,499.002,555.002,554.27263,814
Jul 7, 20242,509.002,561.002,509.002,560.002,559.26365,773
Jul 4, 20242,378.002,463.002,367.002,460.002,459.29496,958
Jul 3, 20242,359.002,375.002,338.002,367.002,366.32199,416
Jul 2, 20242,323.002,364.002,318.002,352.002,351.32449,156
Jul 1, 20242,350.002,407.002,301.002,349.002,348.331,065,847
Jun 30, 20242,413.002,449.002,327.002,350.002,349.321,722,677
Jun 27, 20242,500.002,547.002,500.002,520.002,519.28197,497
Jun 26, 20242,523.002,557.002,500.002,535.002,534.27214,024
Jun 25, 20242,443.002,565.002,442.002,523.002,522.28286,508
Jun 24, 20242,442.002,472.002,371.002,414.002,413.31361,302
Jun 23, 20242,450.002,520.002,438.002,442.002,441.30156,811
Jun 20, 20242,510.002,564.002,453.002,477.002,476.29566,315
Jun 19, 20242,544.002,565.002,507.002,540.002,539.27180,490
Jun 18, 20242,544.002,580.002,481.002,520.002,519.28245,391
Jun 17, 20242,505.002,581.002,476.002,544.002,543.27309,650
Jun 16, 20242,595.002,611.002,483.002,505.002,504.28145,178
Jun 13, 20242,558.002,614.002,539.002,558.002,557.26371,610
Jun 10, 20242,409.002,573.002,409.002,558.002,557.26254,987
Jun 9, 20242,457.002,492.002,434.002,492.002,491.28205,104

Related Tickers

AZRG.TA Azrieli Group Ltd.
26,280.00
-0.83%
 
ADGR.TA Adgar Investments and Development Ltd
479.00
+3.63%
 
MVNE.TA Mivne Real Estate (K.D) Ltd
1,066.00
-0.19%
 
AMOT.TA Amot Investments Ltd.
1,933.00
-1.07%
 
KW Kennedy-Wilson Holdings, Inc.
6.63
+1.07%
 
SEG Seaport Entertainment Group Inc.
20.17
-1.90%