TASE · ANLT · stock

Analyst I.M.S. Investment Management Services Ltd (ANLT) stock price history

Every TASE trading session of Analyst I.M.S. Investment Management Services Ltd from Feb 1, 2000 to Nov 12, 2026: 4,243 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ANLT data, free keyYear by year table

ANLT adjusted close, 2000 to 2026

ANLTAnalyst I.M.S. Investment Management
₪108.70-25.5% over one year
20052010201520202025
₪185.16
All time high, 2026
₪187.96
52 week high, ₪96.39 low
4,243
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

ANLT key facts

  • Analyst I.M.S. Investment Management Services Ltd (ANLT) closed at ₪108.70 on Nov 12, 2026 on TASE.
  • ANLT's all time high close is ₪185.16, set on Jan 5, 2026; its all time low close is ₪4.32 on Feb 26, 2003.
  • ANLT's 52 week range is ₪96.39 to ₪187.96.
  • ANLT returned -25.5% over the year to Nov 12, 2026 and +199.3% over five years.
  • Over ten years ANLT returned +588%, +21.3% a year compounded.
  • ANLT's deepest drawdown was -90.1% from Jul 5, 2007 to Dec 30, 2008.
  • DataCedar holds 4,243 daily sessions of ANLT history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ANLT price chart, 2000 to 2026

ANLT adjusted close, Feb 1, 2000 to Nov 12, 2026₪4.32₪15.01₪52.10₪180.86200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ANLT returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-4.0%
3 months-20.1%
6 months-30.8%
Year to date-39.9%
1 year-25.5%
3 years+291.6%
5 years+199.3%
10 years+587.5%
Since Feb 1, 2000+429.5%
Compound annual growth, 26.8 years+6.4%

ANLT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₪185.16 on Jan 5, 2026
All time low close
₪4.32 on Feb 26, 2003
52 week high
₪187.96 on Jan 5, 2026
52 week low
₪96.39 on Nov 6, 2026
Deepest drawdown
-90.1% from Jul 5, 2007 to Dec 30, 2008, recovered Feb 10, 2025
Best single session
+25.8% on Jan 5, 2009
Worst single session
-75.8% on Aug 12, 2002
Volatility, 1 year annualised
32.8%
Sessions closing higher, 1 year
41%
Growth of 1 since 2000
5.3×
Best calendar year
2009, +294%
Worst calendar year
2008, -85%

ANLT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 1, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪181.96₪187.96₪96.39₪108.70-39.9%7.3M212
2025₪58.26₪182.76₪58.13₪180.76+211.3%5M196
2024₪33.26₪58.76₪31.90₪58.07+84.4%710.9K131
2023₪29.81₪32.39₪22.71₪31.50+6.5%623.9K131
2022₪35.99₪40.95₪27.65₪29.59-14.4%295.4K138
2021₪19.54₪36.88₪18.79₪34.55+83.2%729.7K134
2020₪21.74₪24.80₪10.33₪18.86-11.2%855.3K134
2019₪18.78₪21.57₪17.59₪21.23+20.2%1.5M127
2018₪26.03₪29.27₪17.08₪17.66-32.0%459.1K127
2017₪17.48₪27.88₪17.48₪25.97+52.2%921.6K131
2016₪17.06₪17.23₪13.77₪17.07+0.1%934K120
2015₪16.45₪18.47₪15.49₪17.06-0.2%711.8K103
2014₪17.86₪19.84₪16.37₪17.10-2.1%341.7K115
2013₪20.86₪23.62₪16.69₪17.47-14.5%521.2K131
2012₪23.42₪24.93₪17.35₪20.44-10.6%496.2K133
2011₪38.82₪39.98₪19.90₪22.85-41.4%584.2K140
2010₪32.40₪44.72₪30.01₪39.02+20.4%17.4M179
2009₪10.19₪33.90₪8.98₪32.40+293.9%626.6K149
2008₪54.77₪57.02₪7.48₪8.23-85.0%1.9M149
2007₪60.10₪74,491₪50.79₪54.77-2.6%2.1M171
2006₪47.93₪62.67₪42.00₪56.22+17.0%1.4M182
2005₪34.50₪52.69₪32.71₪48.06+41.1%1.5M143
2004₪10.23₪34.45₪10.23₪34.06+233.0%814K166
2003₪4.37₪10.33₪4.32₪10.23+106.2%740.6K171
2002₪20.53₪20.53₪4.32₪4.96-75.8%279.1K230
2001₪20.53₪20.53₪20.53₪20.530.0%0261
2000₪20.53₪20.83₪19.06₪20.53n/a15.8K239

ANLT monthly closes, last 12 months

MonthMonth end closeChange
November 2026₪108.70+0.8%
October 2026₪107.80-17.2%
September 2026₪130.20-4.6%
August 2026₪136.50-5.2%
July 2026₪144.00-3.7%
June 2026₪149.50-11.0%
May 2026₪168.00+17.6%
April 2026₪142.90+16.6%
March 2026₪122.60-9.2%
February 2026₪135.07-13.8%
January 2026₪156.66-13.3%
December 2025₪180.76+17.9%

About the ANLT data

Daily bars. 4,243 sessions from Feb 1, 2000 to Nov 12, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/tase%3AANLT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • AMPA Ampa Ltd
  • AMRK Amir Marketing and Investments in Agriculture Ltd
  • AMRM Amram Avraham Construction Company Ltd
  • ANGL Salomon A. Angel Ltd.
  • APLP Apollo Power Ltd.
  • ARAN Aran Research & Development (1982) Ltd.
  • ARBE Arbe Robotics Ltd.
  • ARD Arad Ltd.

Common questions

ANLT share price history

Start with any symbol.

Start free