Ashot Ashkelon Industries Ltd. (TLV:ASHO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 6,827.00
-145.00 (-2.08%)
At close: Dec 4, 2025
Ashot Ashkelon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6,972.00 | 6,980.00 | 6,637.00 | 6,827.00 | 6,827.00 | -2.08% | 52,074 |
| Dec 3, 2025 | 6,926.00 | 7,115.00 | 6,760.00 | 6,972.00 | 6,972.00 | 0.66% | 63,298 |
| Dec 2, 2025 | 6,802.00 | 6,981.00 | 6,802.00 | 6,926.00 | 6,926.00 | 1.82% | 99,559 |
| Dec 1, 2025 | 6,637.00 | 6,875.00 | 6,600.00 | 6,802.00 | 6,802.00 | 1.52% | 37,270 |
| Nov 30, 2025 | 6,483.00 | 6,700.00 | 6,475.00 | 6,700.00 | 6,637.48 | 3.33% | 11,578 |
| Nov 27, 2025 | 6,170.00 | 6,484.00 | 6,160.00 | 6,484.00 | 6,423.49 | 4.18% | 17,902 |
| Nov 26, 2025 | 6,166.00 | 6,380.00 | 6,090.00 | 6,224.00 | 6,165.92 | 0.94% | 9,365 |
| Nov 25, 2025 | 6,457.00 | 6,457.00 | 6,026.00 | 6,166.00 | 6,108.46 | -4.51% | 35,867 |
| Nov 24, 2025 | 6,276.00 | 6,600.00 | 6,276.00 | 6,457.00 | 6,396.75 | -0.83% | 13,253 |
| Nov 23, 2025 | 6,521.00 | 6,521.00 | 6,300.00 | 6,511.00 | 6,450.24 | 1.83% | 5,992 |
| Nov 20, 2025 | 6,506.00 | 6,506.00 | 6,310.00 | 6,394.00 | 6,334.33 | -1.72% | 17,368 |
| Nov 19, 2025 | 6,430.00 | 6,597.00 | 6,430.00 | 6,506.00 | 6,445.29 | 1.80% | 14,115 |
| Nov 18, 2025 | 6,410.00 | 6,410.00 | 6,251.00 | 6,391.00 | 6,331.36 | -0.30% | 15,516 |
| Nov 17, 2025 | 6,500.00 | 6,619.00 | 6,380.00 | 6,410.00 | 6,350.18 | -1.38% | 8,044 |
| Nov 16, 2025 | 6,623.00 | 6,623.00 | 6,302.00 | 6,500.00 | 6,439.34 | -1.86% | 16,068 |
| Nov 13, 2025 | 6,766.00 | 6,766.00 | 6,607.00 | 6,623.00 | 6,561.20 | -2.11% | 13,979 |
| Nov 12, 2025 | 6,825.00 | 6,825.00 | 6,700.00 | 6,766.00 | 6,702.86 | -0.86% | 31,559 |
| Nov 11, 2025 | 6,689.00 | 6,825.00 | 6,556.00 | 6,825.00 | 6,761.31 | 2.03% | 11,934 |
| Nov 10, 2025 | 6,682.00 | 6,777.00 | 6,565.00 | 6,689.00 | 6,626.58 | 0.10% | 19,215 |
| Nov 9, 2025 | 6,780.00 | 6,780.00 | 6,650.00 | 6,682.00 | 6,619.65 | 0.48% | 12,284 |
| Nov 6, 2025 | 6,597.00 | 6,799.00 | 6,450.00 | 6,650.00 | 6,587.94 | 0.80% | 168,381 |
| Nov 5, 2025 | 6,499.00 | 6,600.00 | 6,264.00 | 6,597.00 | 6,535.44 | 2.53% | 43,323 |
| Nov 4, 2025 | 6,300.00 | 6,445.00 | 6,210.00 | 6,434.00 | 6,373.96 | 2.78% | 32,816 |
| Nov 3, 2025 | 6,505.00 | 6,523.00 | 6,226.00 | 6,260.00 | 6,201.58 | -3.17% | 40,110 |
| Nov 2, 2025 | 6,500.00 | 6,500.00 | 6,341.00 | 6,465.00 | 6,404.67 | 1.06% | 21,935 |
| Oct 30, 2025 | 6,224.00 | 6,397.00 | 6,010.00 | 6,397.00 | 6,337.31 | 2.78% | 25,932 |
| Oct 29, 2025 | 6,150.00 | 6,263.00 | 6,120.00 | 6,224.00 | 6,165.92 | 0.70% | 15,026 |
| Oct 28, 2025 | 6,000.00 | 6,193.00 | 5,999.00 | 6,181.00 | 6,123.32 | 1.43% | 26,497 |
| Oct 27, 2025 | 6,130.00 | 6,162.00 | 5,943.00 | 6,094.00 | 6,037.13 | -0.59% | 34,904 |
| Oct 26, 2025 | 6,316.00 | 6,379.00 | 5,990.00 | 6,130.00 | 6,072.80 | -2.94% | 33,718 |
| Oct 23, 2025 | 6,402.00 | 6,500.00 | 6,250.00 | 6,316.00 | 6,257.06 | -1.88% | 19,957 |
| Oct 22, 2025 | 6,290.00 | 6,437.00 | 6,176.00 | 6,437.00 | 6,376.93 | 1.85% | 49,569 |
| Oct 21, 2025 | 6,160.00 | 6,372.00 | 6,100.00 | 6,320.00 | 6,261.02 | 0.14% | 27,417 |
| Oct 20, 2025 | 6,320.00 | 6,420.00 | 6,228.00 | 6,311.00 | 6,252.11 | -2.19% | 24,725 |
| Oct 19, 2025 | 6,573.00 | 6,573.00 | 6,121.00 | 6,452.00 | 6,391.79 | -1.84% | 40,264 |
| Oct 16, 2025 | 6,806.00 | 6,807.00 | 6,573.00 | 6,573.00 | 6,511.66 | -3.48% | 37,316 |
| Oct 15, 2025 | 6,821.00 | 6,870.00 | 6,390.00 | 6,810.00 | 6,746.45 | -0.16% | 73,363 |
| Oct 12, 2025 | 7,135.00 | 7,135.00 | 6,565.00 | 6,821.00 | 6,757.35 | -4.40% | 16,207 |
| Oct 9, 2025 | 7,327.00 | 7,328.00 | 6,700.00 | 7,135.00 | 7,068.42 | -2.62% | 55,874 |
| Oct 8, 2025 | 7,230.00 | 7,327.00 | 7,085.00 | 7,327.00 | 7,258.63 | 1.34% | 6,537 |
| Oct 5, 2025 | 7,230.00 | 7,344.00 | 6,810.00 | 7,230.00 | 7,162.53 | - | 88,160 |
| Sep 30, 2025 | 7,328.00 | 7,408.00 | 7,080.00 | 7,230.00 | 7,162.53 | -1.34% | 29,221 |
| Sep 29, 2025 | 7,327.00 | 7,438.00 | 7,132.00 | 7,328.00 | 7,259.62 | 0.01% | 21,207 |
| Sep 28, 2025 | 7,320.00 | 7,465.00 | 7,200.00 | 7,327.00 | 7,258.63 | 0.10% | 19,595 |
| Sep 25, 2025 | 7,300.00 | 7,421.00 | 7,200.00 | 7,320.00 | 7,251.69 | 0.27% | 19,196 |
| Sep 21, 2025 | 7,380.00 | 7,561.00 | 7,160.00 | 7,300.00 | 7,231.88 | -1.14% | 28,445 |
| Sep 18, 2025 | 7,445.00 | 7,483.00 | 7,250.00 | 7,384.00 | 7,315.10 | -0.82% | 19,131 |
| Sep 17, 2025 | 7,680.00 | 7,750.00 | 7,349.00 | 7,445.00 | 7,375.53 | -2.98% | 35,833 |
| Sep 16, 2025 | 7,669.00 | 7,703.00 | 7,150.00 | 7,674.00 | 7,602.39 | 0.07% | 23,177 |
| Sep 15, 2025 | 7,730.00 | 7,844.00 | 7,600.00 | 7,669.00 | 7,597.44 | -0.79% | 17,498 |