Amanet Management & Systems Ltd. (TLV:AMAN)
1,796.00
+5.00 (0.28%)
Oct 5, 2025, 3:49 PM IDT
TLV:AMAN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 5, 2025 | 1,791.00 | 1,878.00 | 1,791.00 | 1,796.00 | 1,796.00 | 0.28% | 9 |
Sep 30, 2025 | 1,790.00 | 1,800.00 | 1,790.00 | 1,791.00 | 1,791.00 | 0.06% | 11 |
Sep 29, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 387 |
Sep 28, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 100 |
Sep 25, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 400 |
Sep 21, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 100 |
Sep 18, 2025 | 1,800.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.22% | 104 |
Sep 17, 2025 | 1,793.00 | 1,793.00 | 1,780.00 | 1,786.00 | 1,786.00 | -0.39% | 1,395 |
Sep 16, 2025 | 1,847.00 | 1,847.00 | 1,763.00 | 1,793.00 | 1,793.00 | -2.92% | 1,347 |
Sep 15, 2025 | 1,848.00 | 1,848.00 | 1,800.00 | 1,847.00 | 1,847.00 | -2.74% | 184 |
Sep 14, 2025 | 1,897.00 | 1,904.00 | 1,897.00 | 1,899.00 | 1,837.73 | 0.11% | 29 |
Sep 11, 2025 | 1,882.00 | 1,904.00 | 1,882.00 | 1,897.00 | 1,835.79 | 0.80% | 1,161 |
Sep 10, 2025 | 1,882.00 | 1,896.00 | 1,881.00 | 1,882.00 | 1,821.28 | - | 4 |
Sep 9, 2025 | 1,892.00 | 1,897.00 | 1,882.00 | 1,882.00 | 1,821.28 | 0.48% | 52 |
Sep 8, 2025 | 1,841.00 | 1,884.00 | 1,841.00 | 1,873.00 | 1,812.57 | 1.74% | 944 |
Sep 7, 2025 | 1,838.00 | 1,841.00 | 1,838.00 | 1,841.00 | 1,781.60 | 0.16% | 301 |
Sep 4, 2025 | 1,796.00 | 1,848.00 | 1,796.00 | 1,838.00 | 1,778.70 | 2.34% | 141 |
Sep 3, 2025 | 1,796.00 | 1,796.00 | 1,792.00 | 1,796.00 | 1,738.05 | - | 4 |
Sep 2, 2025 | 1,810.00 | 1,836.00 | 1,790.00 | 1,796.00 | 1,738.05 | -0.77% | 4,079 |
Sep 1, 2025 | 1,801.00 | 1,822.00 | 1,790.00 | 1,810.00 | 1,751.61 | 0.50% | 63 |
Aug 31, 2025 | 1,801.00 | 1,815.00 | 1,801.00 | 1,801.00 | 1,742.90 | - | 2 |
Aug 28, 2025 | 1,799.00 | 1,806.00 | 1,799.00 | 1,801.00 | 1,742.90 | 0.11% | 1,483 |
Aug 27, 2025 | 1,714.00 | 1,800.00 | 1,714.00 | 1,799.00 | 1,740.96 | 4.96% | 13,242 |
Aug 26, 2025 | 1,720.00 | 1,730.00 | 1,700.00 | 1,714.00 | 1,658.71 | -0.35% | 33 |
Aug 25, 2025 | 1,741.00 | 1,754.00 | 1,702.00 | 1,720.00 | 1,664.51 | -1.21% | 311 |
Aug 24, 2025 | 1,739.00 | 1,755.00 | 1,739.00 | 1,741.00 | 1,684.84 | 0.12% | 13 |
Aug 21, 2025 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,682.90 | - | 1 |
Aug 20, 2025 | 1,723.00 | 1,744.00 | 1,723.00 | 1,739.00 | 1,682.90 | 0.93% | 303 |
Aug 19, 2025 | 1,699.00 | 1,775.00 | 1,699.00 | 1,723.00 | 1,667.42 | 1.23% | 2,060 |
Aug 18, 2025 | 1,793.00 | 1,793.00 | 1,668.00 | 1,702.00 | 1,647.09 | -5.08% | 9,017 |
Aug 17, 2025 | 1,793.00 | 1,800.00 | 1,793.00 | 1,793.00 | 1,735.16 | - | 3 |
Aug 14, 2025 | 1,792.00 | 1,800.00 | 1,792.00 | 1,793.00 | 1,735.16 | 0.06% | 10 |
Aug 13, 2025 | 1,792.00 | 1,792.00 | 1,789.00 | 1,792.00 | 1,734.19 | - | 3 |
Aug 12, 2025 | 1,794.00 | 1,794.00 | 1,790.00 | 1,792.00 | 1,734.19 | -0.11% | 282 |
Aug 11, 2025 | 1,800.00 | 1,800.00 | 1,780.00 | 1,794.00 | 1,736.13 | -0.33% | 253 |
Aug 10, 2025 | 1,792.00 | 1,800.00 | 1,778.00 | 1,800.00 | 1,741.93 | 0.45% | 405 |
Aug 7, 2025 | 1,791.00 | 1,795.00 | 1,780.00 | 1,792.00 | 1,734.19 | 0.06% | 990 |
Aug 6, 2025 | 1,800.00 | 1,800.00 | 1,780.00 | 1,791.00 | 1,733.22 | -0.17% | 584 |
Aug 5, 2025 | 1,800.00 | 1,800.00 | 1,765.00 | 1,794.00 | 1,736.13 | -0.33% | 911 |
Aug 4, 2025 | 1,787.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,741.93 | 0.73% | 2,293 |
Jul 31, 2025 | 1,790.00 | 1,794.00 | 1,780.00 | 1,787.00 | 1,729.35 | -0.17% | 1,356 |
Jul 30, 2025 | 1,791.00 | 1,791.00 | 1,788.00 | 1,790.00 | 1,732.25 | -0.06% | 27 |
Jul 29, 2025 | 1,793.00 | 1,793.00 | 1,788.00 | 1,791.00 | 1,733.22 | -0.11% | 45 |
Jul 28, 2025 | 1,755.00 | 1,793.00 | 1,755.00 | 1,793.00 | 1,735.16 | - | 805 |
Jul 27, 2025 | 1,794.00 | 1,794.00 | 1,793.00 | 1,793.00 | 1,735.16 | -0.06% | 749 |
Jul 24, 2025 | 1,795.00 | 1,795.00 | 1,792.00 | 1,794.00 | 1,736.13 | -0.06% | 55 |
Jul 23, 2025 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,737.09 | - | 356 |
Jul 22, 2025 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,737.09 | - | 297 |
Jul 21, 2025 | 1,800.00 | 1,808.00 | 1,790.00 | 1,795.00 | 1,737.09 | -0.28% | 560 |
Jul 20, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,741.93 | 0.67% | 1,461 |