Amanet Management & Systems Ltd. (TLV:AMAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,278.00
+57.00 (4.67%)
Aug 28, 2026, 1:44 PM IDT
TLV:AMAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,221.00 | 1,289.00 | 1,218.00 | 1,278.00 | 1,278.00 | 4.67% | 10,382 |
| Aug 27, 2026 | 1,164.00 | 1,238.00 | 1,176.00 | 1,221.00 | 1,221.00 | 4.90% | 18,050 |
| Aug 26, 2026 | 1,341.00 | 1,371.00 | 1,112.00 | 1,164.00 | 1,164.00 | -14.97% | 20,317 |
| Aug 25, 2026 | 1,368.00 | 1,371.00 | 1,362.00 | 1,369.00 | 1,369.00 | 0.07% | 89 |
| Aug 24, 2026 | 1,394.00 | 1,384.00 | 1,347.00 | 1,368.00 | 1,368.00 | -1.87% | 2,075 |
| Aug 21, 2026 | 1,414.00 | 1,404.00 | 1,375.00 | 1,394.00 | 1,394.00 | -1.41% | 4,701 |
| Aug 20, 2026 | 1,399.00 | 1,466.00 | 1,356.00 | 1,414.00 | 1,414.00 | 1.14% | 2,845 |
| Aug 19, 2026 | 1,252.00 | 1,400.00 | 1,252.00 | 1,398.00 | 1,398.00 | 11.66% | 26,311 |
| Aug 18, 2026 | 1,210.00 | 1,264.00 | 1,215.00 | 1,252.00 | 1,252.00 | 3.47% | 6,984 |
| Aug 17, 2026 | 1,200.00 | 1,215.00 | 1,201.00 | 1,210.00 | 1,210.00 | 0.83% | 1,564 |
| Aug 14, 2026 | 1,202.00 | 1,204.00 | 1,196.00 | 1,200.00 | 1,200.00 | -0.17% | 1,582 |
| Aug 13, 2026 | 1,194.00 | 1,204.00 | 1,201.00 | 1,202.00 | 1,202.00 | 0.67% | 2,411 |
| Aug 12, 2026 | 1,250.00 | 1,254.00 | 1,187.00 | 1,194.00 | 1,194.00 | -0.75% | 23,540 |
| Aug 11, 2026 | 1,203.00 | 1,205.00 | 1,200.00 | 1,203.00 | 1,203.00 | - | 5,668 |
| Aug 10, 2026 | 1,209.00 | 1,209.00 | 1,199.00 | 1,203.00 | 1,203.00 | -0.50% | 3,770 |
| Aug 7, 2026 | 1,213.00 | 1,216.00 | 1,201.00 | 1,209.00 | 1,209.00 | -0.33% | 11,690 |
| Aug 6, 2026 | 1,204.00 | 1,231.00 | 1,202.00 | 1,213.00 | 1,213.00 | 0.75% | 3,426 |
| Aug 5, 2026 | 1,202.00 | 1,208.00 | 1,199.00 | 1,204.00 | 1,204.00 | 0.17% | 5,499 |
| Aug 4, 2026 | 1,206.00 | 1,220.00 | 1,200.00 | 1,202.00 | 1,202.00 | -0.33% | 20,246 |
| Aug 3, 2026 | 1,220.00 | 1,220.00 | 1,198.00 | 1,206.00 | 1,206.00 | -1.15% | 6,315 |
| Jul 31, 2026 | 1,220.00 | 1,230.00 | 1,217.00 | 1,220.00 | 1,220.00 | - | 3,907 |
| Jul 30, 2026 | 1,278.00 | 1,278.00 | 1,210.00 | 1,220.00 | 1,220.00 | -2.01% | 10,317 |
| Jul 29, 2026 | 1,187.00 | 1,270.00 | 1,191.00 | 1,245.00 | 1,245.00 | 4.89% | 6,092 |
| Jul 28, 2026 | 1,189.00 | 1,187.00 | 1,184.00 | 1,187.00 | 1,187.00 | -0.17% | 1,655 |
| Jul 27, 2026 | 1,189.00 | 1,190.00 | 1,187.00 | 1,189.00 | 1,189.00 | - | 3,555 |
| Jul 24, 2026 | 1,189.00 | 1,200.00 | 1,187.00 | 1,189.00 | 1,189.00 | - | 18,530 |
| Jul 22, 2026 | 1,189.00 | 1,197.00 | 1,189.00 | 1,189.00 | 1,189.00 | - | 6,320 |
| Jul 21, 2026 | 1,194.00 | 1,194.00 | 1,186.00 | 1,189.00 | 1,189.00 | -0.42% | 4,515 |
| Jul 20, 2026 | 1,203.00 | 1,220.00 | 1,191.00 | 1,194.00 | 1,194.00 | -0.75% | 10,728 |
| Jul 17, 2026 | 1,204.00 | 1,204.00 | 1,200.00 | 1,203.00 | 1,203.00 | -0.08% | 4,930 |
| Jul 16, 2026 | 1,217.00 | 1,242.00 | 1,201.00 | 1,204.00 | 1,204.00 | -1.07% | 20,284 |
| Jul 15, 2026 | 1,221.00 | 1,250.00 | 1,209.00 | 1,217.00 | 1,217.00 | -0.33% | 20,749 |
| Jul 14, 2026 | 1,237.00 | 1,234.00 | 1,218.00 | 1,221.00 | 1,221.00 | -1.29% | 4,298 |
| Jul 13, 2026 | 1,272.00 | 1,265.00 | 1,233.00 | 1,237.00 | 1,237.00 | -2.75% | 10,119 |
| Jul 10, 2026 | 1,274.00 | 1,280.00 | 1,264.00 | 1,272.00 | 1,272.00 | -0.16% | 730 |
| Jul 9, 2026 | 1,284.00 | 1,286.00 | 1,273.00 | 1,274.00 | 1,274.00 | -0.78% | 9,687 |
| Jul 8, 2026 | 1,281.00 | 1,284.00 | 1,281.00 | 1,284.00 | 1,284.00 | 0.23% | 316 |
| Jul 7, 2026 | 1,300.00 | 1,291.00 | 1,275.00 | 1,281.00 | 1,281.00 | -1.46% | 4,032 |
| Jul 6, 2026 | 1,299.00 | 1,313.00 | 1,298.00 | 1,300.00 | 1,300.00 | 0.08% | 7,146 |
| Jul 3, 2026 | 1,293.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.46% | 345 |
| Jul 2, 2026 | 1,291.00 | 1,299.00 | 1,280.00 | 1,293.00 | 1,293.00 | 0.15% | 5,634 |
| Jul 1, 2026 | 1,286.00 | 1,304.00 | 1,286.00 | 1,291.00 | 1,291.00 | 0.39% | 6,837 |
| Jun 30, 2026 | 1,285.00 | 1,302.00 | 1,275.00 | 1,286.00 | 1,286.00 | 0.08% | 9,570 |
| Jun 29, 2026 | 1,286.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.08% | 484 |
| Jun 26, 2026 | 1,324.00 | 1,312.00 | 1,283.00 | 1,286.00 | 1,286.00 | -2.87% | 4,337 |
| Jun 25, 2026 | 1,320.00 | 1,326.00 | 1,310.00 | 1,324.00 | 1,324.00 | 0.30% | 1,367 |
| Jun 24, 2026 | 1,306.00 | 1,328.00 | 1,303.00 | 1,320.00 | 1,320.00 | 1.07% | 4,523 |
| Jun 23, 2026 | 1,307.00 | 1,308.00 | 1,296.00 | 1,306.00 | 1,306.00 | -0.08% | 95 |
| Jun 22, 2026 | 1,303.00 | 1,309.00 | 1,297.00 | 1,307.00 | 1,307.00 | 0.31% | 99 |
| Jun 19, 2026 | 1,306.00 | 1,296.00 | 1,285.00 | 1,303.00 | 1,303.00 | -0.23% | 39 |