Amiad Water Systems Ltd. (TLV:AMD)
Israel · Delayed Price · Currency is ILS · Price in ILA 650.00
-15.00 (-2.26%)
Oct 5, 2025, 3:49 PM IDT
Amiad Water Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 690.90 | 690.90 | 650.00 | 665.00 | 665.00 | -3.75% | 1,290 |
| Sep 30, 2025 | 667.40 | 705.70 | 667.40 | 690.90 | 690.90 | 3.52% | 1,278 |
| Sep 29, 2025 | 664.80 | 668.10 | 650.00 | 667.40 | 667.40 | 0.39% | 521 |
| Sep 28, 2025 | 664.00 | 665.00 | 663.50 | 664.80 | 664.80 | 0.12% | 5,825 |
| Sep 25, 2025 | 672.50 | 672.50 | 647.00 | 664.00 | 664.00 | -1.26% | 3,333 |
| Sep 21, 2025 | 670.10 | 680.00 | 670.10 | 672.50 | 672.50 | 0.36% | 3,459 |
| Sep 18, 2025 | 670.10 | 670.10 | 670.10 | 670.10 | 670.10 | - | 119 |
| Sep 17, 2025 | 692.00 | 692.00 | 670.00 | 670.10 | 670.10 | -3.16% | 407 |
| Sep 16, 2025 | 713.50 | 713.50 | 692.00 | 692.00 | 692.00 | -3.01% | 2,806 |
| Sep 15, 2025 | 711.90 | 715.00 | 711.90 | 713.50 | 713.50 | 0.22% | 146 |
| Sep 14, 2025 | 712.10 | 712.10 | 695.10 | 711.90 | 711.90 | -0.03% | 4 |
| Sep 11, 2025 | 712.10 | 712.10 | 712.00 | 712.10 | 712.10 | - | 32 |
| Sep 10, 2025 | 697.00 | 712.50 | 697.00 | 712.10 | 712.10 | 2.17% | 685 |
| Sep 9, 2025 | 683.50 | 709.80 | 683.50 | 697.00 | 697.00 | 1.98% | 1,060 |
| Sep 8, 2025 | 687.00 | 687.00 | 675.00 | 683.50 | 683.50 | -0.51% | 84 |
| Sep 7, 2025 | 679.10 | 699.50 | 679.10 | 687.00 | 687.00 | 1.16% | 109 |
| Sep 4, 2025 | 679.10 | 679.10 | 679.10 | 679.10 | 679.10 | - | 12 |
| Sep 3, 2025 | 685.50 | 697.00 | 651.20 | 679.10 | 679.10 | -0.93% | 12,553 |
| Sep 2, 2025 | 694.30 | 707.00 | 680.00 | 685.50 | 685.50 | -1.27% | 8,088 |
| Sep 1, 2025 | 719.20 | 719.20 | 680.00 | 694.30 | 694.30 | -3.46% | 8,258 |
| Aug 31, 2025 | 717.10 | 729.90 | 717.10 | 719.20 | 719.20 | 0.29% | 45 |
| Aug 28, 2025 | 713.80 | 731.70 | 713.80 | 717.10 | 717.10 | 0.46% | 51 |
| Aug 27, 2025 | 712.50 | 731.30 | 687.40 | 713.80 | 713.80 | 0.18% | 3,711 |
| Aug 26, 2025 | 712.50 | 712.50 | 712.50 | 712.50 | 712.50 | - | 2 |
| Aug 25, 2025 | 721.00 | 740.00 | 700.00 | 712.50 | 712.50 | -1.18% | 4,800 |
| Aug 24, 2025 | 744.00 | 744.00 | 720.00 | 721.00 | 721.00 | -3.20% | 1,737 |
| Aug 21, 2025 | 745.40 | 745.40 | 744.00 | 744.80 | 744.80 | -0.08% | 130 |
| Aug 20, 2025 | 750.00 | 750.00 | 720.00 | 745.40 | 745.40 | -0.61% | 43 |
| Aug 19, 2025 | 730.00 | 760.60 | 720.10 | 750.00 | 750.00 | - | 11,267 |
| Aug 18, 2025 | 756.80 | 756.80 | 750.00 | 750.00 | 750.00 | -0.90% | 303 |
| Aug 17, 2025 | 756.10 | 757.30 | 750.00 | 756.80 | 756.80 | 0.09% | 274 |
| Aug 14, 2025 | 713.60 | 767.00 | 713.60 | 756.10 | 756.10 | 5.96% | 4,740 |
| Aug 13, 2025 | 676.80 | 766.80 | 676.80 | 713.60 | 713.60 | 5.44% | 1,279 |
| Aug 12, 2025 | 682.80 | 685.70 | 670.00 | 676.80 | 676.80 | -0.88% | 1,702 |
| Aug 11, 2025 | 701.40 | 701.40 | 670.00 | 682.80 | 682.80 | -2.65% | 4,329 |
| Aug 10, 2025 | 718.60 | 720.80 | 685.00 | 701.40 | 701.40 | -2.39% | 1,923 |
| Aug 7, 2025 | 758.20 | 758.20 | 718.60 | 718.60 | 718.60 | -5.22% | 3,078 |
| Aug 6, 2025 | 767.00 | 767.00 | 747.20 | 758.20 | 758.20 | -1.15% | 116 |
| Aug 5, 2025 | 777.10 | 777.10 | 755.00 | 767.00 | 767.00 | -1.30% | 1,626 |
| Aug 4, 2025 | 769.30 | 780.00 | 758.80 | 777.10 | 777.10 | 0.61% | 2,319 |
| 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 |