Amanet Management & Systems Ltd. (TLV:AMAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,814.00
+42.00 (2.37%)
Nov 6, 2025, 5:24 PM IDT
TLV:AMAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1,772.00 | 1,814.00 | 1,772.00 | 1,807.00 | 1,807.00 | 1.98% | 557 |
| Nov 5, 2025 | 1,772.00 | 1,772.00 | 1,760.00 | 1,772.00 | 1,772.00 | - | 4 |
| Nov 4, 2025 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | - | - |
| Nov 3, 2025 | 1,772.00 | 1,772.00 | 1,770.00 | 1,772.00 | 1,772.00 | - | 2 |
| Nov 2, 2025 | 1,800.00 | 1,800.00 | 1,772.00 | 1,772.00 | 1,772.00 | -1.56% | 727 |
| Oct 30, 2025 | 1,800.00 | 1,803.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 2 |
| Oct 29, 2025 | 1,799.00 | 1,824.00 | 1,799.00 | 1,800.00 | 1,800.00 | 0.06% | 6 |
| Oct 28, 2025 | 1,825.00 | 1,825.00 | 1,795.00 | 1,799.00 | 1,799.00 | -1.42% | 690 |
| Oct 27, 2025 | 1,828.00 | 1,828.00 | 1,800.00 | 1,825.00 | 1,825.00 | -0.16% | 329 |
| Oct 26, 2025 | 1,830.00 | 1,834.00 | 1,826.00 | 1,828.00 | 1,828.00 | -0.11% | 301 |
| Oct 23, 2025 | 1,831.00 | 1,837.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.05% | 493 |
| Oct 22, 2025 | 1,833.00 | 1,833.00 | 1,830.00 | 1,831.00 | 1,831.00 | -0.11% | 453 |
| Oct 21, 2025 | 1,833.00 | 1,833.00 | 1,830.00 | 1,833.00 | 1,833.00 | - | 10 |
| Oct 20, 2025 | 1,852.00 | 1,856.00 | 1,812.00 | 1,833.00 | 1,833.00 | -1.03% | 731 |
| Oct 19, 2025 | 1,852.00 | 1,859.00 | 1,852.00 | 1,852.00 | 1,852.00 | - | 5 |
| Oct 16, 2025 | 1,852.00 | 1,859.00 | 1,852.00 | 1,852.00 | 1,852.00 | - | 3 |
| Oct 15, 2025 | 1,863.00 | 1,863.00 | 1,849.00 | 1,852.00 | 1,852.00 | -0.59% | 549 |
| Oct 12, 2025 | 1,860.00 | 1,893.00 | 1,860.00 | 1,863.00 | 1,863.00 | 0.16% | 9 |
| Oct 9, 2025 | 1,850.00 | 1,875.00 | 1,850.00 | 1,860.00 | 1,860.00 | - | 2 |
| Oct 8, 2025 | 1,796.00 | 1,860.00 | 1,796.00 | 1,860.00 | 1,860.00 | 3.85% | 281 |
| Oct 7, 2025 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | - | - |
| Oct 6, 2025 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | -0.28% | - |
| Oct 5, 2025 | 1,791.00 | 1,878.00 | 1,791.00 | 1,796.00 | 1,796.00 | 0.28% | 9 |
| Oct 2, 2025 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | - | - |
| Oct 1, 2025 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | - | - |
| 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 24, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | - |
| Sep 23, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | - |
| Sep 22, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | - |
| 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 |