Amiad Water Systems Ltd. (TLV:AMD)
Israel · Delayed Price · Currency is ILS · Price in ILA 783.50
+29.20 (3.87%)
Jul 31, 2025, 5:24 PM IDT
Amiad Water Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 754.30 | 783.50 | 749.00 | 772.40 | 772.40 | 2.40% | 10,419 |
| Jul 30, 2025 | 760.00 | 760.00 | 737.00 | 754.30 | 754.30 | -0.67% | 400 |
| Jul 29, 2025 | 770.90 | 781.90 | 750.00 | 759.40 | 759.40 | -1.49% | 2,966 |
| Jul 28, 2025 | 758.30 | 790.70 | 748.90 | 770.90 | 770.90 | 1.66% | 25,677 |
| Jul 27, 2025 | 762.20 | 762.20 | 730.20 | 758.30 | 758.30 | -0.51% | 32 |
| Jul 24, 2025 | 762.20 | 762.20 | 762.20 | 762.20 | 762.20 | - | 129 |
| Jul 23, 2025 | 741.90 | 762.40 | 741.90 | 762.20 | 762.20 | 2.74% | 261 |
| Jul 22, 2025 | 756.50 | 757.00 | 737.00 | 741.90 | 741.90 | -1.93% | 2,819 |
| Jul 21, 2025 | 754.20 | 757.90 | 754.20 | 756.50 | 756.50 | 0.30% | 163 |
| Jul 20, 2025 | 762.40 | 762.40 | 754.00 | 754.20 | 754.20 | -1.08% | 1,348 |
| Jul 17, 2025 | 755.90 | 762.50 | 755.90 | 762.40 | 762.40 | 0.86% | 1,367 |
| Jul 16, 2025 | 747.90 | 760.90 | 747.90 | 755.90 | 755.90 | 1.07% | 3,644 |
| Jul 15, 2025 | 756.20 | 762.30 | 747.00 | 747.90 | 747.90 | -1.10% | 4,586 |
| Jul 14, 2025 | 749.80 | 758.00 | 749.80 | 756.20 | 756.20 | 0.85% | 523 |
| Jul 13, 2025 | 755.80 | 757.50 | 747.00 | 749.80 | 749.80 | -0.79% | 2,671 |
| Jul 10, 2025 | 755.90 | 775.10 | 755.00 | 755.80 | 755.80 | -0.01% | 4,585 |
| Jul 9, 2025 | 780.10 | 780.10 | 755.60 | 755.90 | 755.90 | -3.10% | 5,931 |
| Jul 8, 2025 | 779.80 | 783.60 | 779.80 | 780.10 | 780.10 | 0.04% | 6,561 |
| Jul 7, 2025 | 778.20 | 783.60 | 778.20 | 779.80 | 779.80 | 0.21% | 7,389 |
| Jul 6, 2025 | 776.00 | 779.00 | 776.00 | 778.20 | 778.20 | 0.28% | 2,219 |
| Jul 3, 2025 | 776.50 | 776.50 | 775.90 | 776.00 | 776.00 | -0.06% | 3,998 |
| Jul 2, 2025 | 776.50 | 776.50 | 776.50 | 776.50 | 776.50 | - | 263 |
| Jul 1, 2025 | 774.90 | 776.90 | 774.90 | 776.50 | 776.50 | 0.21% | 479 |
| Jun 30, 2025 | 764.70 | 775.90 | 764.70 | 774.90 | 774.90 | 1.33% | 1,886 |
| Jun 29, 2025 | 772.10 | 775.10 | 755.60 | 764.70 | 764.70 | -0.96% | 5,086 |
| Jun 26, 2025 | 790.00 | 799.00 | 770.00 | 772.10 | 772.10 | -2.27% | 14,528 |
| Jun 25, 2025 | 797.10 | 800.00 | 780.00 | 790.00 | 790.00 | -0.89% | 4,193 |
| Jun 24, 2025 | 785.50 | 800.00 | 785.50 | 797.10 | 797.10 | 1.48% | 889 |
| Jun 23, 2025 | 790.10 | 790.10 | 785.00 | 785.50 | 785.50 | -0.58% | 420 |
| Jun 22, 2025 | 779.10 | 800.10 | 779.10 | 790.10 | 790.10 | 1.41% | 4,220 |
| Jun 19, 2025 | 778.60 | 786.00 | 778.60 | 779.10 | 779.10 | 0.06% | 4,638 |
| Jun 18, 2025 | 775.60 | 783.90 | 775.60 | 778.60 | 778.60 | 0.39% | 517 |
| Jun 17, 2025 | 803.20 | 814.30 | 770.80 | 775.60 | 775.60 | -3.44% | 7,420 |
| Jun 16, 2025 | 782.40 | 807.90 | 782.40 | 803.20 | 803.20 | 2.66% | 346 |
| Jun 15, 2025 | 781.20 | 787.80 | 781.20 | 782.40 | 782.40 | 0.15% | 47 |
| Jun 12, 2025 | 801.90 | 801.90 | 781.20 | 781.20 | 781.20 | -2.58% | 1,739 |
| Jun 11, 2025 | 814.40 | 817.80 | 788.00 | 801.90 | 801.90 | -1.53% | 343 |
| Jun 10, 2025 | 814.40 | 814.40 | 814.40 | 814.40 | 814.40 | - | 112 |
| Jun 9, 2025 | 804.90 | 817.90 | 804.90 | 814.40 | 814.40 | 1.18% | 182 |
| Jun 8, 2025 | 804.90 | 804.90 | 804.90 | 804.90 | 804.90 | - | 132 |
| Jun 5, 2025 | 804.80 | 804.90 | 804.80 | 804.90 | 804.90 | 0.01% | 216 |
| Jun 4, 2025 | 804.80 | 804.90 | 804.80 | 804.80 | 804.80 | - | 70 |
| Jun 3, 2025 | 804.90 | 804.90 | 804.70 | 804.80 | 804.80 | -0.01% | 361 |
| May 29, 2025 | 804.60 | 805.00 | 804.00 | 804.90 | 804.90 | 0.04% | 857 |
| May 28, 2025 | 802.60 | 805.90 | 802.60 | 804.60 | 804.60 | 0.25% | 153 |
| May 27, 2025 | 803.80 | 803.80 | 785.50 | 802.60 | 802.60 | -0.15% | 17 |
| May 26, 2025 | 803.40 | 805.90 | 803.40 | 803.80 | 803.80 | 0.05% | 37 |
| May 25, 2025 | 803.10 | 805.90 | 803.10 | 803.40 | 803.40 | 0.04% | 24 |
| May 22, 2025 | 804.60 | 804.60 | 773.00 | 803.10 | 803.10 | -0.19% | 12 |
| May 21, 2025 | 805.90 | 805.90 | 773.00 | 804.60 | 804.60 | -0.16% | 10 |