Amanet Management & Systems Ltd. (TLV:AMAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,643.00
-26.00 (-1.56%)
May 18, 2026, 5:31 PM IDT
TLV:AMAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,669.00 | 1,830.00 | 1,643.00 | 1,651.00 | 1,651.00 | -1.08% | 9,911 |
| May 15, 2026 | 1,663.00 | 1,676.00 | 1,662.00 | 1,669.00 | 1,669.00 | 0.36% | 50 |
| May 14, 2026 | 1,659.00 | 1,665.00 | 1,662.00 | 1,663.00 | 1,663.00 | 0.24% | 2,567 |
| May 13, 2026 | 1,643.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.97% | 350 |
| May 12, 2026 | 1,630.00 | 1,646.00 | 1,642.00 | 1,643.00 | 1,643.00 | 0.80% | 4,527 |
| May 11, 2026 | 1,641.00 | 1,640.00 | 1,627.00 | 1,630.00 | 1,630.00 | -0.67% | 142 |
| May 8, 2026 | 1,640.00 | 1,642.00 | 1,636.00 | 1,641.00 | 1,641.00 | 0.06% | 6,027 |
| May 7, 2026 | 1,633.00 | 1,645.00 | 1,633.00 | 1,640.00 | 1,640.00 | 0.43% | 1,304 |
| May 6, 2026 | 1,676.00 | 1,676.00 | 1,601.00 | 1,633.00 | 1,633.00 | -2.57% | 9,109 |
| May 5, 2026 | 1,722.00 | 1,693.00 | 1,661.00 | 1,676.00 | 1,676.00 | -2.67% | 3,211 |
| May 4, 2026 | 1,779.00 | 1,756.00 | 1,673.00 | 1,722.00 | 1,722.00 | -3.20% | 4,031 |
| May 1, 2026 | 1,776.00 | 1,780.00 | 1,755.00 | 1,779.00 | 1,779.00 | 0.17% | 577 |
| Apr 30, 2026 | 1,786.00 | 1,795.00 | 1,771.00 | 1,776.00 | 1,776.00 | -0.56% | 1,000 |
| Apr 29, 2026 | 1,805.00 | 1,806.00 | 1,781.00 | 1,786.00 | 1,786.00 | -1.05% | 1,903 |
| Apr 28, 2026 | 1,812.00 | 1,799.00 | 1,793.00 | 1,805.00 | 1,805.00 | -0.39% | 36 |
| Apr 27, 2026 | 1,841.00 | 1,827.00 | 1,793.00 | 1,812.00 | 1,812.00 | -1.58% | 901 |
| Apr 24, 2026 | 1,852.00 | 1,852.00 | 1,837.00 | 1,841.00 | 1,841.00 | -0.59% | 1,279 |
| Apr 23, 2026 | 1,852.00 | 1,839.00 | 1,839.00 | 1,852.00 | 1,852.00 | - | 2 |
| Apr 20, 2026 | 1,852.00 | 1,854.00 | 1,838.00 | 1,852.00 | 1,852.00 | - | 1,678 |
| Apr 17, 2026 | 1,866.00 | 1,867.00 | 1,849.00 | 1,852.00 | 1,852.00 | -0.75% | 711 |
| Apr 16, 2026 | 1,892.00 | 1,871.00 | 1,850.00 | 1,866.00 | 1,866.00 | -1.37% | 1,107 |
| Apr 15, 2026 | 1,909.00 | 1,913.00 | 1,883.00 | 1,892.00 | 1,892.00 | -0.89% | 1,389 |
| Apr 14, 2026 | 1,914.00 | 1,910.00 | 1,852.00 | 1,909.00 | 1,909.00 | -0.26% | 1,837 |
| Apr 13, 2026 | 1,930.00 | 1,930.00 | 1,900.00 | 1,914.00 | 1,914.00 | -0.83% | 1,712 |
| Apr 10, 2026 | 1,955.00 | 1,954.00 | 1,921.00 | 1,930.00 | 1,930.00 | -1.28% | 1,720 |
| Apr 9, 2026 | 1,969.00 | 1,969.00 | 1,954.00 | 1,955.00 | 1,955.00 | -0.71% | 602 |
| Apr 6, 2026 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | 1,969.00 | - | 4 |
| 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 |