Allmed Solutions Ltd (TLV:ALMD)
Israel · Delayed Price · Currency is ILS · Price in ILA 34.00
-0.50 (-1.45%)
Sep 10, 2025, 5:24 PM IDT
Allmed Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 34.50 | 34.50 | 33.30 | 34.00 | 34.00 | -1.45% | 107,129 |
| Sep 9, 2025 | 34.40 | 34.60 | 34.40 | 34.50 | 34.50 | 0.29% | 17,837 |
| Sep 8, 2025 | 34.70 | 34.70 | 33.70 | 34.40 | 34.40 | 0.29% | 77,837 |
| Sep 7, 2025 | 31.90 | 35.00 | 31.90 | 34.30 | 34.30 | 7.19% | 332,296 |
| Sep 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Sep 3, 2025 | 32.30 | 32.30 | 31.90 | 32.00 | 32.00 | -0.93% | 4,881 |
| Sep 2, 2025 | 33.70 | 33.70 | 31.90 | 32.30 | 32.30 | -4.15% | 24,635 |
| Sep 1, 2025 | 34.40 | 34.40 | 33.60 | 33.70 | 33.70 | -0.30% | 3,020 |
| Aug 31, 2025 | 31.80 | 35.00 | 31.40 | 33.80 | 33.80 | 6.29% | 127,235 |
| Aug 28, 2025 | 31.80 | 32.00 | 31.80 | 31.80 | 31.80 | - | 1 |
| Aug 27, 2025 | 32.20 | 34.40 | 31.50 | 31.80 | 31.80 | -1.24% | 15,610 |
| Aug 26, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 0.63% | 11,709 |
| Aug 25, 2025 | 29.80 | 33.00 | 28.90 | 32.00 | 32.00 | 8.11% | 170,234 |
| Aug 24, 2025 | 29.90 | 29.90 | 29.20 | 29.60 | 29.60 | -1.00% | 11,738 |
| Aug 21, 2025 | 30.60 | 30.60 | 29.90 | 29.90 | 29.90 | -1.32% | 5,871 |
| Aug 20, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.00% | 20,001 |
| Aug 19, 2025 | 31.40 | 31.40 | 29.90 | 30.00 | 30.00 | -4.46% | 44,618 |
| Aug 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.18% | 14,000 |
| Aug 17, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | - |
| Aug 14, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | - |
| Aug 13, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | - |
| Aug 12, 2025 | 32.40 | 32.40 | 32.10 | 32.10 | 32.10 | - | 1 |
| Aug 11, 2025 | 32.30 | 32.30 | 32.10 | 32.10 | 32.10 | - | 1 |
| Aug 10, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - | - |
| Aug 7, 2025 | 32.20 | 32.20 | 31.90 | 32.10 | 32.10 | -0.31% | 1,500 |
| Aug 6, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Aug 5, 2025 | 33.20 | 33.20 | 31.40 | 32.20 | 32.20 | -0.92% | 1,511 |
| Aug 4, 2025 | 33.20 | 33.20 | 32.50 | 32.50 | 32.50 | - | 1 |
| Jul 31, 2025 | 31.20 | 34.00 | 31.20 | 32.50 | 32.50 | 4.17% | 151,500 |
| Jul 30, 2025 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | - | 1 |
| Jul 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Jul 28, 2025 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | - | 1 |
| Jul 27, 2025 | 32.20 | 32.20 | 31.20 | 31.20 | 31.20 | -3.11% | 11,000 |
| Jul 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jul 23, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jul 22, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jul 21, 2025 | 31.10 | 33.00 | 30.40 | 32.20 | 32.20 | 3.54% | 80,243 |
| Jul 20, 2025 | 31.80 | 31.80 | 31.10 | 31.10 | 31.10 | - | 10 |
| Jul 17, 2025 | 30.80 | 32.80 | 30.80 | 31.10 | 31.10 | -0.32% | 20,588 |
| Jul 16, 2025 | 32.00 | 32.00 | 30.80 | 31.20 | 31.20 | -4.59% | 23,727 |
| Jul 15, 2025 | 33.00 | 33.00 | 32.70 | 32.70 | 32.70 | - | 103 |
| Jul 14, 2025 | 33.40 | 33.40 | 32.70 | 32.70 | 32.70 | - | 88 |
| Jul 13, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -2.10% | 13,000 |
| Jul 10, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 9, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 8, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 7, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 6, 2025 | 32.30 | 33.80 | 32.30 | 33.40 | 33.40 | 3.41% | 136,759 |
| Jul 3, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Jul 2, 2025 | 32.10 | 33.30 | 32.10 | 32.30 | 32.30 | 0.62% | 33,020 |