Amanet Management & Systems Ltd. (TLV:AMAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,969.00
+16.00 (0.82%)
Apr 3, 2026, 1:44 PM IDT
TLV:AMAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,953.00 | 1,970.00 | 1,960.00 | 1,969.00 | 1,969.00 | 0.82% | 1,072 |
| Mar 31, 2026 | 1,967.00 | 1,967.00 | 1,831.00 | 1,953.00 | 1,953.00 | -0.71% | 1,463 |
| Mar 30, 2026 | 1,964.00 | 1,988.00 | 1,850.00 | 1,967.00 | 1,967.00 | -2.14% | 2,415 |
| Mar 27, 2026 | 2,021.00 | 2,012.00 | 1,991.00 | 2,010.00 | 1,964.05 | -0.54% | 353 |
| Mar 26, 2026 | 2,026.00 | 2,037.00 | 2,010.00 | 2,021.00 | 1,974.80 | -0.25% | 379 |
| Mar 25, 2026 | 2,019.00 | 2,040.00 | 2,006.00 | 2,026.00 | 1,979.68 | 0.35% | 49 |
| Mar 24, 2026 | 2,027.00 | 2,045.00 | 2,000.00 | 2,019.00 | 1,972.84 | -0.39% | 3,692 |
| Mar 23, 2026 | 2,019.00 | 2,070.00 | 2,014.00 | 2,027.00 | 1,980.66 | 0.40% | 6,224 |
| Mar 20, 2026 | 2,001.00 | 2,041.00 | 2,017.00 | 2,019.00 | 1,972.84 | 0.90% | 727 |
| Mar 19, 2026 | 1,960.00 | 2,058.00 | 1,850.00 | 2,001.00 | 1,955.25 | 2.09% | 3,731 |
| Mar 18, 2026 | 1,963.00 | 1,963.00 | 1,950.00 | 1,960.00 | 1,915.19 | -0.15% | 2,877 |
| Mar 17, 2026 | 1,934.00 | 1,982.00 | 1,915.00 | 1,963.00 | 1,918.12 | 1.50% | 3,871 |
| Mar 16, 2026 | 1,941.00 | 1,935.00 | 1,934.00 | 1,934.00 | 1,889.78 | -0.36% | 1,882 |
| Mar 13, 2026 | 1,954.00 | 1,954.00 | 1,939.00 | 1,941.00 | 1,896.62 | -0.67% | 351 |
| Mar 12, 2026 | 1,965.00 | 1,954.00 | 1,954.00 | 1,954.00 | 1,909.33 | -0.56% | 821 |
| Mar 11, 2026 | 1,968.00 | 2,009.00 | 1,954.00 | 1,965.00 | 1,920.08 | -0.15% | 1,703 |
| Mar 10, 2026 | 1,963.00 | 2,001.00 | 1,961.00 | 1,968.00 | 1,923.01 | 0.25% | 2,973 |
| Mar 9, 2026 | 1,902.00 | 2,009.00 | 1,834.00 | 1,963.00 | 1,918.12 | 3.21% | 5,368 |
| Mar 6, 2026 | 1,841.00 | 1,955.00 | 1,845.00 | 1,902.00 | 1,858.52 | 3.31% | 15,208 |
| Mar 5, 2026 | 1,840.00 | 1,847.00 | 1,840.00 | 1,841.00 | 1,798.91 | 0.05% | 1,239 |
| Mar 4, 2026 | 1,880.00 | 1,882.00 | 1,813.00 | 1,840.00 | 1,797.93 | -2.13% | 3,604 |
| Mar 2, 2026 | 1,936.00 | 2,012.00 | 1,850.00 | 1,880.00 | 1,837.02 | -2.89% | 9,512 |
| Feb 27, 2026 | 1,925.00 | 1,945.00 | 1,905.00 | 1,936.00 | 1,891.74 | 0.57% | 1,937 |
| Feb 26, 2026 | 2,000.00 | 2,000.00 | 1,858.00 | 1,925.00 | 1,880.99 | -0.57% | 1,496 |
| Feb 25, 2026 | 1,980.00 | 1,976.00 | 1,905.00 | 1,936.00 | 1,891.74 | -2.22% | 2,344 |
| Feb 24, 2026 | 1,977.00 | 1,980.00 | 1,924.00 | 1,980.00 | 1,934.73 | 0.15% | 305 |
| Feb 23, 2026 | 2,008.00 | 2,002.00 | 1,958.00 | 1,977.00 | 1,931.80 | -1.54% | 657 |
| Feb 20, 2026 | 2,062.00 | 2,030.00 | 1,996.00 | 2,008.00 | 1,962.09 | -2.62% | 2,718 |
| Feb 19, 2026 | 2,249.00 | 2,215.00 | 1,702.00 | 2,062.00 | 2,014.86 | -8.31% | 5,382 |
| Feb 18, 2026 | 2,301.00 | 2,281.00 | 2,124.00 | 2,249.00 | 2,197.58 | -2.26% | 3,213 |
| Feb 17, 2026 | 2,310.00 | 2,367.00 | 2,274.00 | 2,301.00 | 2,248.39 | -0.39% | 4,857 |
| Feb 16, 2026 | 2,307.00 | 2,360.00 | 2,309.00 | 2,310.00 | 2,257.19 | 0.13% | 529 |
| Feb 13, 2026 | 2,291.00 | 2,360.00 | 2,360.00 | 2,307.00 | 2,254.26 | 0.70% | 20 |
| Feb 12, 2026 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | 2,238.62 | - | 124 |
| Feb 11, 2026 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | 2,238.62 | - | 2 |
| Feb 10, 2026 | 2,290.00 | 2,294.00 | 2,290.00 | 2,291.00 | 2,238.62 | 0.04% | 26 |
| Feb 9, 2026 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,237.65 | - | 12 |
| Feb 6, 2026 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,237.65 | - | 100 |
| Feb 5, 2026 | 2,260.00 | 2,293.00 | 2,255.00 | 2,290.00 | 2,237.65 | 1.33% | 2,922 |
| Feb 4, 2026 | 2,278.00 | 2,293.00 | 2,257.00 | 2,260.00 | 2,208.33 | -0.79% | 997 |
| Feb 3, 2026 | 2,298.00 | 2,298.00 | 2,263.00 | 2,278.00 | 2,225.92 | -0.87% | 1,117 |
| Feb 2, 2026 | 2,165.00 | 2,417.00 | 2,165.00 | 2,298.00 | 2,245.46 | 1.37% | 1,299 |
| Jan 30, 2026 | 2,302.00 | 2,305.00 | 2,152.00 | 2,267.00 | 2,215.17 | -1.52% | 535 |
| Jan 29, 2026 | 2,362.00 | 2,401.00 | 2,283.00 | 2,302.00 | 2,249.37 | -2.54% | 10,627 |
| Jan 28, 2026 | 2,362.00 | 2,362.00 | 2,362.00 | 2,362.00 | 2,308.00 | - | 25 |
| Jan 27, 2026 | 2,408.00 | 2,389.00 | 2,321.00 | 2,362.00 | 2,308.00 | -1.91% | 1,406 |
| Jan 26, 2026 | 2,466.00 | 2,431.00 | 2,361.00 | 2,408.00 | 2,352.95 | -2.35% | 8,899 |
| Jan 23, 2026 | 2,487.00 | 2,466.00 | 2,466.00 | 2,466.00 | 2,409.62 | -0.84% | 425 |
| Jan 22, 2026 | 2,483.00 | 2,492.00 | 2,486.00 | 2,487.00 | 2,430.14 | 0.16% | 61 |
| Jan 21, 2026 | 2,498.00 | 2,411.00 | 2,411.00 | 2,483.00 | 2,426.23 | -0.60% | 13 |