TASE · AYAL · stock

Ayalon Insurance Company Ltd (AYAL) stock price history

Every TASE trading session of Ayalon Insurance Company Ltd from Feb 1, 2000 to Nov 13, 2026: 4,582 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 AYAL data, free keyYear by year table

AYAL adjusted close, 2000 to 2026

AYALAyalon Insurance Company Ltd
₪154.60+78.7% over one year
20052010201520202025
₪198.00
All time high, 2026
₪201.00
52 week high, ₪84.22 low
4,582
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

AYAL key facts

  • Ayalon Insurance Company Ltd (AYAL) closed at ₪154.60 on Nov 13, 2026 on TASE.
  • AYAL's all time high close is ₪198.00, set on Sep 30, 2026; its all time low close is ₪7.49 on Dec 31, 2008.
  • AYAL's 52 week range is ₪84.22 to ₪201.00.
  • AYAL returned +78.7% over the year to Nov 13, 2026 and +433.4% over five years.
  • Over ten years AYAL returned +355%, +16.4% a year compounded.
  • AYAL's deepest drawdown was -85.3% from May 4, 2007 to Dec 31, 2008.
  • DataCedar holds 4,582 daily sessions of AYAL history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AYAL price chart, 2000 to 2026

AYAL adjusted close, Feb 1, 2000 to Nov 13, 2026₪8.08₪22.81₪64.44₪182.00200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AYAL returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-11.8%
3 months+2.3%
6 months-12.0%
Year to date+78.8%
1 year+78.7%
3 years+964.2%
5 years+433.4%
10 years+355.4%
Since Feb 1, 2000+464.6%
Compound annual growth, 26.8 years+6.7%

AYAL records

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

All time high close
₪198.00 on Sep 30, 2026
All time low close
₪7.49 on Dec 31, 2008
52 week high
₪201.00 on Oct 1, 2026
52 week low
₪84.22 on Nov 13, 2025
Deepest drawdown
-85.3% from May 4, 2007 to Dec 31, 2008, recovered May 15, 2025
Best single session
+40.4% on Mar 31, 2020
Worst single session
-40.8% on Mar 18, 2020
Volatility, 1 year annualised
49.9%
Sessions closing higher, 1 year
50%
Growth of 1 since 2000
5.6×
Best calendar year
2009, +165%
Worst calendar year
2008, -81%

AYAL 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 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪86.88₪201.00₪85.49₪154.60+77.9%18.1M215
2025₪35.47₪105.38₪32.97₪86.88+163.5%10.3M195
2024₪16.90₪35.26₪16.54₪32.97+102.4%1.5M157
2023₪14.53₪18.83₪12.51₪16.29+25.2%1.2M144
2022₪26.90₪30.90₪12.48₪13.02-49.7%1.7M154
2021₪18.57₪30.89₪18.44₪25.87+42.0%2.1M159
2020₪18.27₪19.21₪7.80₪18.22-0.3%2.3M162
2019₪22.86₪24.81₪17.27₪18.27-16.2%1.7M185
2018₪35.62₪39.94₪19.54₪21.82-37.2%1.2M152
2017₪34.94₪38.62₪29.98₪34.76+0.8%205.5K160
2016₪34.94₪44.70₪29.20₪34.48-13.3%47.7K155
2015₪27.44₪41.33₪26.78₪39.76+44.9%37.5K146
2014₪29.95₪31.16₪26.96₪27.44-8.4%131.3K148
2013₪35.47₪35.74₪23.96₪29.95-15.6%78.8K156
2012₪39.24₪39.24₪18.78₪35.47+12.8%72.9K166
2011₪24.96₪37.43₪20.57₪31.44+23.3%597.7K152
2010₪19.84₪29.60₪19.84₪25.50+28.5%175.6K148
2009₪7.79₪25.50₪7.79₪19.84+164.9%183.1K145
2008₪38.94₪41.73₪7.49₪7.49-80.8%448K142
2007₪45.02₪88,359₪37.94₪38.94-14.1%610.7K161
2006₪47.08₪51.91₪40.61₪45.33-6.0%801.1K176
2005₪38.17₪50.91₪35.36₪48.21+34.0%1.2M136
2004₪28.53₪37.41₪27.04₪35.99+26.1%1.3M159
2003₪25.69₪31.83₪22.44₪28.53+11.1%357K172
2002₪27.42₪39.90₪18.20₪25.69-6.3%382.2K237
2001₪27.41₪27.42₪27.41₪27.42+0.1%0261
2000₪27.38₪27.41₪27.38₪27.41n/a1.7K239

AYAL monthly closes, last 12 months

MonthMonth end closeChange
November 2026₪154.60-6.8%
October 2026₪165.80-16.3%
September 2026₪198.00+15.3%
August 2026₪171.80+21.5%
July 2026₪141.38+13.8%
June 2026₪124.29-28.3%
May 2026₪173.37+13.3%
April 2026₪152.97+13.8%
March 2026₪134.38+3.1%
February 2026₪130.28+38.6%
January 2026₪93.97+8.2%
December 2025₪86.88-7.7%

About the AYAL data

Daily bars. 4,582 sessions from Feb 1, 2000 to Nov 13, 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%3AAYAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • AVIV Mordechai Aviv Taasiot Beniyah (1973) Ltd.
  • AVRT Avrot Industries Ltd
  • AVSR Avisror and Sons Building and Development Works Ltd
  • AXN Axon Vision Ltd
  • AZRG Azrieli Group Ltd.
  • AZRM Azorim-Investment, Development & Construction Co. Ltd
  • AZRT Reit Azorim - H.F Living Ltd
  • BARI Barak Investment House Ltd

Common questions

AYAL share price history

Start with any symbol.

Start free