Want to see IL:ALTF full AI Analyst Report?
ALTSHULER SHAHAM FINANCIAL LTD (ALTF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 571.10 | 595.80 | 568.10 | 583.60 | 583.60 | +2.19% | 870,031 | 1.77 |
| Oct 30, 2026 | 590.00 | 590.00 | 570.00 | 571.10 | 571.10 | -3.20% | 234,258 | 0.48 |
| Oct 29, 2026 | 565.90 | 624.60 | 565.90 | 590.00 | 590.00 | +4.26% | 1,065,093 | 2.25 |
| Oct 28, 2026 | 579.00 | 579.00 | 563.00 | 565.90 | 565.90 | -3.46% | 370,691 | 0.79 |
| Oct 26, 2026 | 558.00 | 590.10 | 553.90 | 586.20 | 586.20 | +3.70% | 402,532 | 0.86 |
| Oct 23, 2026 | 567.30 | 575.80 | 557.00 | 565.30 | 565.30 | +0.48% | 335,187 | 0.72 |
| Oct 22, 2026 | 568.50 | 568.50 | 554.80 | 562.60 | 562.60 | -1.04% | 300,198 | 0.65 |
| Oct 21, 2026 | 569.10 | 573.00 | 562.00 | 568.50 | 568.50 | -0.11% | 388,561 | 0.84 |
| Oct 20, 2026 | 573.00 | 576.20 | 566.20 | 569.10 | 569.10 | -0.68% | 318,117 | 0.69 |
| Oct 19, 2026 | 580.10 | 594.60 | 566.00 | 573.00 | 573.00 | -1.22% | 326,413 | 0.71 |
| Oct 16, 2026 | 566.90 | 586.00 | 566.90 | 580.10 | 580.10 | +2.33% | 183,281 | 0.40 |
| Oct 15, 2026 | 580.00 | 582.70 | 563.30 | 566.90 | 566.90 | -2.26% | 571,013 | 1.26 |
| Oct 14, 2026 | 599.90 | 599.90 | 580.00 | 580.00 | 580.00 | -2.49% | 303,101 | 0.67 |
| Oct 13, 2026 | 587.60 | 598.30 | 577.00 | 594.80 | 594.80 | +1.23% | 218,506 | 0.48 |
| Oct 12, 2026 | 574.00 | 599.00 | 562.00 | 587.60 | 587.60 | +2.26% | 483,101 | 1.08 |
| Oct 09, 2026 | 584.00 | 593.90 | 572.10 | 574.60 | 574.60 | -1.61% | 197,321 | 0.44 |
| Oct 08, 2026 | 592.00 | 600.10 | 581.10 | 584.00 | 584.00 | -1.35% | 652,964 | 1.49 |
| Oct 07, 2026 | 626.30 | 631.00 | 592.00 | 592.00 | 592.00 | -5.48% | 551,439 | 1.27 |
| Oct 06, 2026 | 627.30 | 632.20 | 620.00 | 626.30 | 626.30 | -0.16% | 376,961 | 0.88 |
| Oct 05, 2026 | 631.00 | 639.00 | 626.80 | 627.30 | 627.30 | -0.59% | 373,852 | 0.88 |
| Oct 01, 2026 | 679.80 | 679.80 | 631.00 | 631.00 | 631.00 | -5.78% | 733,273 | 1.76 |
| Sep 30, 2026 | 660.00 | 672.00 | 656.90 | 669.70 | 669.70 | +1.47% | 208,635 | 0.50 |
| Sep 29, 2026 | 653.50 | 666.10 | 648.40 | 660.00 | 660.00 | +0.99% | 139,798 | 0.33 |
| Sep 28, 2026 | 673.00 | 680.00 | 651.30 | 653.50 | 653.50 | -1.95% | 201,179 | 0.48 |
| Sep 24, 2026 | 675.80 | 680.00 | 665.50 | 666.50 | 666.50 | -2.70% | 342,309 | 0.81 |
| Sep 23, 2026 | 678.00 | 694.00 | 678.00 | 685.00 | 685.00 | +1.50% | 345,346 | 0.83 |
| Sep 22, 2026 | 675.40 | 680.80 | 658.00 | 674.90 | 674.90 | +1.79% | 510,096 | 1.24 |
| Sep 17, 2026 | 688.00 | 690.80 | 655.20 | 663.00 | 663.00 | -4.19% | 1,691,214 | 4.36 |
| Sep 16, 2026 | 730.10 | 744.00 | 691.90 | 692.00 | 692.00 | -5.46% | 1,751,597 | 4.61 |
| Sep 15, 2026 | 738.60 | 750.90 | 710.00 | 732.00 | 732.00 | -2.14% | 1,384,272 | 3.70 |
| Sep 14, 2026 | 795.00 | 824.00 | 743.00 | 748.00 | 748.00 | +1.36% | 4,016,190 | 12.30 |
| Sep 10, 2026 | 790.00 | 790.00 | 719.00 | 738.00 | 738.00 | -8.09% | 1,188,859 | 3.80 |
| Sep 09, 2026 | 738.00 | 823.00 | 737.90 | 803.00 | 803.00 | +14.58% | 3,258,898 | 12.33 |
| Sep 08, 2026 | 707.50 | 714.00 | 685.00 | 700.80 | 700.80 | -0.76% | 527,136 | 2.02 |
| Sep 07, 2026 | 708.67 | 713.81 | 695.62 | 706.20 | 706.20 | -0.35% | 372,845 | 1.44 |
| Sep 04, 2026 | 697.99 | 711.74 | 693.74 | 708.67 | 708.67 | +1.53% | 165,591 | 0.63 |
| Sep 03, 2026 | 684.75 | 701.95 | 683.36 | 697.99 | 697.99 | +1.93% | 394,874 | 1.54 |
| Sep 02, 2026 | 685.14 | 685.14 | 670.80 | 684.75 | 684.75 | +1.07% | 359,626 | 1.39 |
| Sep 01, 2026 | 667.05 | 681.19 | 655.28 | 677.53 | 677.53 | +1.57% | 500,393 | 1.96 |
| Aug 31, 2026 | 649.75 | 677.13 | 641.44 | 667.05 | 667.05 | +2.66% | 337,797 | 1.31 |
| Aug 28, 2026 | 650.54 | 653.50 | 641.44 | 649.75 | 649.75 | -0.12% | 120,011 | 0.45 |
| Aug 27, 2026 | 632.45 | 650.54 | 628.99 | 650.54 | 650.54 | +2.86% | 222,847 | 0.84 |
| Aug 26, 2026 | 629.68 | 635.41 | 613.96 | 632.45 | 632.45 | +0.44% | 269,063 | 1.00 |
| Aug 25, 2026 | 637.69 | 647.67 | 628.69 | 629.68 | 629.68 | -1.26% | 157,824 | 0.59 |
| Aug 24, 2026 | 657.66 | 657.66 | 637.69 | 637.69 | 637.69 | -3.04% | 197,788 | 0.73 |
| Aug 21, 2026 | 669.72 | 672.29 | 655.28 | 657.66 | 657.66 | -2.00% | 121,675 | 0.45 |
| Aug 20, 2026 | 649.55 | 677.82 | 635.51 | 671.10 | 671.10 | +4.43% | 306,808 | 1.14 |
| Aug 19, 2026 | 649.55 | 659.14 | 636.70 | 642.63 | 642.63 | -1.07% | 260,095 | 0.96 |
| Aug 18, 2026 | 662.01 | 664.28 | 648.26 | 649.55 | 649.55 | -2.38% | 241,311 | 0.89 |
| Aug 17, 2026 | 634.13 | 668.14 | 630.67 | 665.37 | 665.37 | +4.93% | 527,417 | 1.97 |
