Ackerstein Group Ltd (TLV:ACKR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 812.30
+6.30 (0.78%)
Sep 25, 2025, 5:24 PM IDT
Ackerstein Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 821.90 | 825.00 | 807.00 | 812.30 | 812.30 | 0.78% | 165,936 |
| Sep 21, 2025 | 831.00 | 840.70 | 801.00 | 806.00 | 806.00 | -3.47% | 106,482 |
| Sep 18, 2025 | 836.80 | 849.40 | 826.40 | 835.00 | 835.00 | -0.22% | 169,626 |
| Sep 17, 2025 | 867.10 | 871.80 | 836.80 | 836.80 | 836.80 | -3.49% | 166,926 |
| Sep 16, 2025 | 869.10 | 880.00 | 820.00 | 867.10 | 867.10 | -0.23% | 140,980 |
| Sep 15, 2025 | 889.60 | 905.40 | 855.00 | 869.10 | 869.10 | -2.30% | 264,580 |
| Sep 14, 2025 | 901.50 | 901.50 | 880.00 | 889.60 | 889.60 | -1.32% | 39,324 |
| Sep 11, 2025 | 920.60 | 923.60 | 900.10 | 901.50 | 901.50 | -2.07% | 75,064 |
| Sep 10, 2025 | 930.50 | 930.50 | 916.90 | 920.60 | 920.60 | -1.06% | 55,358 |
| Sep 9, 2025 | 903.30 | 943.90 | 895.90 | 930.50 | 930.50 | 3.01% | 75,092 |
| Sep 8, 2025 | 912.00 | 921.00 | 896.70 | 903.30 | 903.30 | -0.54% | 61,894 |
| Sep 7, 2025 | 899.40 | 914.50 | 899.40 | 908.20 | 908.20 | 0.98% | 45,426 |
| Sep 4, 2025 | 891.90 | 900.00 | 886.50 | 899.40 | 899.40 | 0.84% | 31,976 |
| Sep 3, 2025 | 870.00 | 898.30 | 870.00 | 891.90 | 891.90 | 2.52% | 71,559 |
| Sep 2, 2025 | 886.40 | 886.50 | 860.00 | 870.00 | 870.00 | -1.85% | 81,170 |
| Sep 1, 2025 | 908.60 | 908.60 | 883.40 | 886.40 | 886.40 | -2.44% | 96,318 |
| Aug 31, 2025 | 914.00 | 914.00 | 904.00 | 908.60 | 908.60 | -0.59% | 26,732 |
| Aug 28, 2025 | 932.00 | 942.60 | 912.00 | 914.00 | 914.00 | -1.93% | 62,639 |
| Aug 27, 2025 | 949.10 | 959.30 | 928.90 | 932.00 | 932.00 | -1.80% | 368,632 |
| Aug 26, 2025 | 939.40 | 950.00 | 931.00 | 949.10 | 949.10 | 1.03% | 43,340 |
| Aug 25, 2025 | 937.30 | 944.30 | 926.00 | 939.40 | 939.40 | 0.22% | 50,823 |
| Aug 24, 2025 | 917.10 | 949.30 | 916.40 | 937.30 | 937.30 | 2.20% | 61,206 |
| Aug 21, 2025 | 919.80 | 935.10 | 914.60 | 917.10 | 917.10 | -0.29% | 99,609 |
| Aug 20, 2025 | 929.60 | 930.60 | 911.10 | 919.80 | 919.80 | -1.05% | 121,019 |
| Aug 19, 2025 | 915.80 | 936.20 | 915.80 | 929.60 | 929.60 | 1.51% | 222,465 |
| Aug 18, 2025 | 894.70 | 922.50 | 894.70 | 915.80 | 915.80 | 2.36% | 120,408 |
| Aug 17, 2025 | 868.50 | 896.60 | 861.10 | 894.70 | 894.70 | 3.02% | 49,910 |
| Aug 14, 2025 | 855.20 | 879.10 | 847.00 | 868.50 | 868.50 | 1.56% | 90,048 |
| Aug 13, 2025 | 830.20 | 877.00 | 830.20 | 855.20 | 855.20 | 3.01% | 438,051 |
| Aug 12, 2025 | 856.00 | 856.50 | 824.20 | 830.20 | 830.20 | -3.01% | 128,770 |
| Aug 11, 2025 | 853.90 | 860.70 | 834.00 | 856.00 | 856.00 | 1.16% | 70,243 |
| Aug 10, 2025 | 844.40 | 857.70 | 844.20 | 846.20 | 846.20 | 0.21% | 95,951 |
| Aug 7, 2025 | 832.20 | 867.00 | 809.10 | 844.40 | 844.40 | 1.47% | 1,330,123 |
| Aug 6, 2025 | 820.70 | 867.70 | 820.70 | 832.20 | 832.20 | 1.40% | 296,914 |
| Aug 5, 2025 | 860.50 | 867.90 | 820.70 | 820.70 | 820.70 | -4.61% | 198,181 |
| Aug 4, 2025 | 860.60 | 869.60 | 844.10 | 860.40 | 860.40 | -0.43% | 174,447 |
| Jul 31, 2025 | 878.00 | 883.30 | 852.20 | 864.10 | 864.10 | -1.43% | 164,254 |
| Jul 30, 2025 | 910.00 | 910.00 | 872.70 | 876.60 | 876.60 | -3.67% | 97,735 |
| Jul 29, 2025 | 900.40 | 920.60 | 899.70 | 910.00 | 910.00 | 0.78% | 133,204 |
| Jul 28, 2025 | 892.70 | 912.00 | 892.00 | 903.00 | 903.00 | 1.15% | 256,886 |
| Jul 27, 2025 | 874.60 | 904.80 | 874.60 | 892.70 | 892.70 | 1.32% | 120,593 |
| Jul 24, 2025 | 877.10 | 889.00 | 874.40 | 881.10 | 881.10 | -1.22% | 131,607 |
| Jul 23, 2025 | 900.80 | 904.00 | 890.20 | 892.00 | 892.00 | -0.98% | 274,265 |
| Jul 22, 2025 | 923.40 | 938.00 | 900.80 | 900.80 | 900.80 | -2.45% | 596,957 |
| Jul 21, 2025 | 909.40 | 928.00 | 902.00 | 923.40 | 923.40 | 1.54% | 122,446 |
| Jul 20, 2025 | 901.00 | 913.70 | 888.00 | 909.40 | 909.40 | 0.93% | 50,002 |
| Jul 17, 2025 | 902.10 | 919.90 | 893.00 | 901.00 | 901.00 | -0.12% | 130,876 |
| Jul 16, 2025 | 920.00 | 920.00 | 894.80 | 902.10 | 902.10 | -1.95% | 99,947 |
| Jul 15, 2025 | 867.30 | 920.70 | 860.00 | 920.00 | 920.00 | 6.08% | 329,840 |
| Jul 14, 2025 | 900.00 | 900.00 | 863.30 | 867.30 | 867.30 | -3.63% | 415,165 |