Amanet Management & Systems Ltd. (TLV:AMAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,883.00
+42.00 (2.28%)
Sep 8, 2025, 2:13 PM IDT
TLV:AMAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,796.00 | 1,848.00 | 1,796.00 | 1,838.00 | 1,838.00 | 2.34% | 141 |
| Sep 3, 2025 | 1,796.00 | 1,796.00 | 1,792.00 | 1,796.00 | 1,796.00 | - | 4 |
| Sep 2, 2025 | 1,810.00 | 1,836.00 | 1,790.00 | 1,796.00 | 1,796.00 | -0.77% | 4,079 |
| Sep 1, 2025 | 1,801.00 | 1,822.00 | 1,790.00 | 1,810.00 | 1,810.00 | 0.50% | 63 |
| Aug 31, 2025 | 1,801.00 | 1,815.00 | 1,801.00 | 1,801.00 | 1,801.00 | - | 2 |
| Aug 28, 2025 | 1,799.00 | 1,806.00 | 1,799.00 | 1,801.00 | 1,801.00 | 0.11% | 1,483 |
| Aug 27, 2025 | 1,714.00 | 1,800.00 | 1,714.00 | 1,799.00 | 1,799.00 | 4.96% | 13,242 |
| Aug 26, 2025 | 1,720.00 | 1,730.00 | 1,700.00 | 1,714.00 | 1,714.00 | -0.35% | 33 |
| Aug 25, 2025 | 1,741.00 | 1,754.00 | 1,702.00 | 1,720.00 | 1,720.00 | -1.21% | 311 |
| Aug 24, 2025 | 1,739.00 | 1,755.00 | 1,739.00 | 1,741.00 | 1,741.00 | 0.12% | 13 |
| Aug 21, 2025 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | - | 1 |
| Aug 20, 2025 | 1,723.00 | 1,744.00 | 1,723.00 | 1,739.00 | 1,739.00 | 0.93% | 303 |
| Aug 19, 2025 | 1,699.00 | 1,775.00 | 1,699.00 | 1,723.00 | 1,723.00 | 1.23% | 2,060 |
| Aug 18, 2025 | 1,793.00 | 1,793.00 | 1,668.00 | 1,702.00 | 1,702.00 | -5.08% | 9,017 |
| Aug 17, 2025 | 1,793.00 | 1,800.00 | 1,793.00 | 1,793.00 | 1,793.00 | - | 3 |
| Aug 14, 2025 | 1,792.00 | 1,800.00 | 1,792.00 | 1,793.00 | 1,793.00 | 0.06% | 10 |
| Aug 13, 2025 | 1,792.00 | 1,792.00 | 1,789.00 | 1,792.00 | 1,792.00 | - | 3 |
| Aug 12, 2025 | 1,794.00 | 1,794.00 | 1,790.00 | 1,792.00 | 1,792.00 | -0.11% | 282 |
| Aug 11, 2025 | 1,800.00 | 1,800.00 | 1,780.00 | 1,794.00 | 1,794.00 | -0.33% | 253 |
| Aug 10, 2025 | 1,792.00 | 1,800.00 | 1,778.00 | 1,800.00 | 1,800.00 | 0.45% | 405 |
| Aug 7, 2025 | 1,791.00 | 1,795.00 | 1,780.00 | 1,792.00 | 1,792.00 | 0.06% | 990 |
| Aug 6, 2025 | 1,800.00 | 1,800.00 | 1,780.00 | 1,791.00 | 1,791.00 | -0.17% | 584 |
| Aug 5, 2025 | 1,800.00 | 1,800.00 | 1,765.00 | 1,794.00 | 1,794.00 | -0.33% | 911 |
| Aug 4, 2025 | 1,787.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,800.00 | 0.73% | 2,293 |
| Jul 31, 2025 | 1,790.00 | 1,794.00 | 1,780.00 | 1,787.00 | 1,787.00 | -0.17% | 1,356 |
| Jul 30, 2025 | 1,791.00 | 1,791.00 | 1,788.00 | 1,790.00 | 1,790.00 | -0.06% | 27 |
| Jul 29, 2025 | 1,793.00 | 1,793.00 | 1,788.00 | 1,791.00 | 1,791.00 | -0.11% | 45 |
| Jul 28, 2025 | 1,755.00 | 1,793.00 | 1,755.00 | 1,793.00 | 1,793.00 | - | 805 |
| Jul 27, 2025 | 1,794.00 | 1,794.00 | 1,793.00 | 1,793.00 | 1,793.00 | -0.06% | 749 |
| Jul 24, 2025 | 1,795.00 | 1,795.00 | 1,792.00 | 1,794.00 | 1,794.00 | -0.06% | 55 |
| Jul 23, 2025 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | - | 356 |
| Jul 22, 2025 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | - | 297 |
| Jul 21, 2025 | 1,800.00 | 1,808.00 | 1,790.00 | 1,795.00 | 1,795.00 | -0.28% | 560 |
| Jul 20, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.67% | 1,461 |
| Jul 17, 2025 | 1,789.00 | 1,789.00 | 1,788.00 | 1,788.00 | 1,788.00 | -0.06% | 351 |
| Jul 16, 2025 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | - | - |
| Jul 15, 2025 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | - | 1 |
| Jul 14, 2025 | 1,784.00 | 1,789.00 | 1,784.00 | 1,789.00 | 1,789.00 | 0.28% | 942 |
| Jul 13, 2025 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - | 2 |
| Jul 10, 2025 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | - | 2 |
| Jul 9, 2025 | 1,781.00 | 1,789.00 | 1,781.00 | 1,784.00 | 1,784.00 | 0.17% | 1,013 |
| Jul 8, 2025 | 1,780.00 | 1,790.00 | 1,780.00 | 1,781.00 | 1,781.00 | 0.06% | 6 |
| Jul 7, 2025 | 1,777.00 | 1,780.00 | 1,777.00 | 1,780.00 | 1,780.00 | 0.17% | 709 |
| Jul 6, 2025 | 1,755.00 | 1,780.00 | 1,755.00 | 1,777.00 | 1,777.00 | 2.48% | 1,136 |
| Jul 3, 2025 | 1,750.00 | 1,780.00 | 1,682.00 | 1,734.00 | 1,734.00 | -0.91% | 1,384 |
| Jul 2, 2025 | 1,793.00 | 1,793.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.40% | 132 |
| Jul 1, 2025 | 1,749.00 | 1,795.00 | 1,701.00 | 1,793.00 | 1,793.00 | 2.52% | 1,566 |
| Jun 30, 2025 | 1,749.00 | 1,749.00 | 1,747.00 | 1,749.00 | 1,749.00 | 1.16% | 1,801 |
| Jun 29, 2025 | 1,700.00 | 1,730.00 | 1,700.00 | 1,729.00 | 1,729.00 | 1.71% | 178 |
| Jun 26, 2025 | 1,700.00 | 1,736.00 | 1,697.00 | 1,700.00 | 1,700.00 | - | 802 |