TASE · ASHG · stock
Ashtrom Group Ltd. (ASHG) stock price history
Every TASE trading session of Ashtrom Group Ltd. from Jun 2, 2014 to Nov 12, 2026: 2,382 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.
ASHG adjusted close, 2014 to 2026
- ₪96.74
- All time high, 2022
- ₪83.83
- 52 week high, ₪50.80 low
- 2,382
- Daily sessions since 2014
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
ASHG key facts
- Ashtrom Group Ltd. (ASHG) closed at ₪55.00 on Nov 12, 2026 on TASE.
- ASHG's all time high close is ₪96.74, set on Mar 23, 2022; its all time low close is ₪8.03 on Jun 29, 2015.
- ASHG's 52 week range is ₪50.80 to ₪83.83.
- ASHG returned -30.1% over the year to Nov 12, 2026 and -24.8% over five years.
- Over ten years ASHG returned +497%, +19.6% a year compounded.
- ASHG's deepest drawdown was -59.4% from Mar 23, 2022 to Oct 26, 2023.
- DataCedar holds 2,382 daily sessions of ASHG history from Jun 2, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ASHG price chart, 2014 to 2026
ASHG returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.5% |
| 3 months | +0.3% |
| 6 months | -28.4% |
| Year to date | -21.7% |
| 1 year | -30.1% |
| 3 years | +10.8% |
| 5 years | -24.8% |
| 10 years | +496.7% |
| Since Jun 2, 2014 | +287.5% |
| Compound annual growth, 12.4 years | +11.5% |
ASHG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪96.74 on Mar 23, 2022
- All time low close
- ₪8.03 on Jun 29, 2015
- 52 week high
- ₪83.83 on Nov 17, 2025
- 52 week low
- ₪50.80 on Aug 26, 2026
- Deepest drawdown
- -59.4% from Mar 23, 2022 to Oct 26, 2023, not yet recovered
- Best single session
- +18.0% on Mar 25, 2020
- Worst single session
- -19.5% on Mar 12, 2020
- Volatility, 1 year annualised
- 36.5%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2014
- 3.9×
- Best calendar year
- 2019, +203%
- Worst calendar year
- 2022, -22%
ASHG 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. 2014 starts on Jun 2, 2014; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪70.16 | ₪82.00 | ₪50.80 | ₪55.00 | -21.6% | 25.1M | 214 |
| 2025 | ₪63.54 | ₪84.49 | ₪48.46 | ₪70.14 | +10.4% | 32.1M | 197 |
| 2024 | ₪57.96 | ₪68.87 | ₪41.56 | ₪63.53 | +13.1% | 27.9M | 195 |
| 2023 | ₪63.60 | ₪70.96 | ₪38.99 | ₪56.20 | -14.4% | 28.2M | 198 |
| 2022 | ₪85.41 | ₪97.47 | ₪62.83 | ₪65.65 | -22.1% | 19.2M | 197 |
| 2021 | ₪64.82 | ₪85.12 | ₪59.38 | ₪84.32 | +33.1% | 22.9M | 195 |
| 2020 | ₪52.39 | ₪63.60 | ₪25.27 | ₪63.35 | +22.7% | 28.5M | 198 |
| 2019 | ₪17.04 | ₪53.80 | ₪16.92 | ₪51.65 | +203.1% | 17.1M | 198 |
| 2018 | ₪15.74 | ₪17.87 | ₪12.69 | ₪17.04 | +10.4% | 11.8M | 198 |
| 2017 | ₪10.38 | ₪15.95 | ₪10.33 | ₪15.43 | +49.9% | 12.9M | 182 |
| 2016 | ₪8.58 | ₪10.65 | ₪7.58 | ₪10.30 | +21.5% | 6.8M | 140 |
| 2015 | ₪8.45 | ₪10.56 | ₪7.78 | ₪8.47 | -1.2% | 9.7M | 158 |
| 2014 | ₪14.15 | ₪14.95 | ₪8.12 | ₪8.58 | n/a | 12.2M | 112 |
ASHG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪55.00 | +6.6% |
| October 2026 | ₪51.60 | -6.4% |
| September 2026 | ₪55.10 | -1.8% |
| August 2026 | ₪56.11 | -10.5% |
| July 2026 | ₪62.72 | +0.5% |
| June 2026 | ₪62.42 | -14.5% |
| May 2026 | ₪72.99 | +0.2% |
| April 2026 | ₪72.88 | +6.4% |
| March 2026 | ₪68.50 | +0.6% |
| February 2026 | ₪68.07 | -0.9% |
| January 2026 | ₪68.70 | -2.1% |
| December 2025 | ₪70.14 | -4.8% |
About the ASHG data
Daily bars. 2,382 sessions from Jun 2, 2014 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 Jun 2, 2014, 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%3AASHG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
ASHG share price history
