Amiad Water Systems Ltd. (TLV:AMD)
Israel · Delayed Price · Currency is ILS · Price in ILA 733.70
-2.80 (-0.38%)
Sep 8, 2026, 5:24 PM IDT
Amiad Water Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 736.50 | 740.20 | 720.10 | 733.70 | 733.70 | -0.38% | 1,622 |
| Sep 7, 2026 | 732.90 | 736.50 | 720.00 | 736.50 | 736.50 | 0.49% | 815 |
| Sep 4, 2026 | 721.00 | 735.00 | 710.60 | 732.90 | 732.90 | 1.65% | 1,483 |
| Sep 3, 2026 | 710.50 | 710.50 | 710.50 | 721.00 | 721.00 | -1.48% | 132 |
| Sep 2, 2026 | 748.50 | 759.70 | 710.20 | 731.80 | 731.80 | -2.23% | 1,319 |
| Sep 1, 2026 | 766.80 | 766.80 | 729.20 | 748.50 | 748.50 | -2.39% | 723 |
| Aug 31, 2026 | 759.00 | 803.20 | 710.20 | 766.80 | 766.80 | 1.03% | 8,697 |
| Aug 28, 2026 | 762.40 | 710.70 | 710.70 | 759.00 | 759.00 | -0.45% | 18 |
| Aug 26, 2026 | 760.10 | 769.00 | 769.00 | 762.40 | 762.40 | 0.30% | 70 |
| Aug 24, 2026 | 760.60 | 746.30 | 746.30 | 760.10 | 760.10 | -0.07% | 9 |
| Aug 21, 2026 | 760.60 | 770.00 | 770.00 | 760.60 | 760.60 | - | 1 |
| Aug 20, 2026 | 771.50 | 777.00 | 740.00 | 760.60 | 760.60 | -1.41% | 2,258 |
| Aug 19, 2026 | 771.60 | 771.60 | 741.60 | 771.50 | 771.50 | -0.01% | 1,299 |
| Aug 18, 2026 | 771.50 | 780.60 | 780.60 | 771.60 | 771.60 | 0.01% | 3 |
| Aug 17, 2026 | 771.50 | 778.70 | 778.70 | 771.50 | 771.50 | - | 1 |
| Aug 14, 2026 | 789.00 | 789.00 | 722.80 | 771.50 | 771.50 | -2.22% | 1,101 |
| Aug 13, 2026 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | - | 1 |
| Aug 12, 2026 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | - | 1 |
| Aug 11, 2026 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | - | 1 |
| Aug 10, 2026 | 813.50 | 789.00 | 789.00 | 789.00 | 789.00 | -3.01% | 571 |
| Aug 7, 2026 | 819.90 | 819.90 | 812.00 | 813.50 | 813.50 | -0.78% | 3,110 |
| Aug 6, 2026 | 819.90 | 819.90 | 819.90 | 819.90 | 819.90 | - | 372 |
| Aug 5, 2026 | 815.70 | 820.00 | 815.00 | 819.90 | 819.90 | 0.51% | 1,156 |
| Aug 4, 2026 | 816.00 | 816.00 | 746.00 | 815.70 | 815.70 | -0.07% | 5,031 |
| Aug 3, 2026 | 830.70 | 830.70 | 811.50 | 816.30 | 816.30 | 9.50% | 663 |
| Jul 31, 2026 | 760.20 | 746.10 | 745.00 | 745.50 | 745.50 | -1.93% | 4,973 |
| Jul 30, 2026 | 760.20 | 760.20 | 760.20 | 760.20 | 760.20 | - | 1 |
| Jul 29, 2026 | 760.20 | 761.00 | 754.60 | 760.20 | 760.20 | - | 2,121 |
| Jul 28, 2026 | 759.50 | 824.90 | 700.00 | 760.20 | 760.20 | 0.09% | 3,477 |
| Jul 27, 2026 | 783.00 | 759.50 | 759.40 | 759.50 | 759.50 | -3.00% | 1,116 |
| Jul 24, 2026 | 790.00 | 790.00 | 754.50 | 783.00 | 783.00 | -1.11% | 1,571 |
| Jul 22, 2026 | 830.60 | 830.60 | 784.00 | 791.80 | 791.80 | 11.41% | 7,244 |
| Jul 21, 2026 | 710.70 | 710.70 | 710.70 | 710.70 | 710.70 | - | 1 |
| Jul 15, 2026 | 710.70 | 710.70 | 710.70 | 710.70 | 710.70 | - | 1 |
| Jul 13, 2026 | 710.70 | 710.70 | 710.70 | 710.70 | 710.70 | - | 1 |
| Jul 10, 2026 | 710.70 | 711.00 | 711.00 | 710.70 | 710.70 | - | 3 |
| Jul 9, 2026 | 708.60 | 713.60 | 710.00 | 710.70 | 710.70 | 0.30% | 1,419 |
| Jul 7, 2026 | 708.60 | 708.70 | 708.60 | 708.60 | 708.60 | - | 2,480 |
| Jul 6, 2026 | 704.80 | 710.00 | 705.00 | 708.60 | 708.60 | 0.54% | 3,306 |
| Jul 2, 2026 | 684.10 | 705.00 | 684.00 | 704.80 | 704.80 | 3.03% | 641 |
| Jun 30, 2026 | 684.10 | 684.10 | 684.10 | 684.10 | 684.10 | - | 2 |
| Jun 29, 2026 | 688.80 | 694.00 | 655.20 | 684.10 | 684.10 | -0.68% | 8,961 |
| Jun 26, 2026 | 693.50 | 655.00 | 655.00 | 688.80 | 688.80 | -0.68% | 33 |
| Jun 25, 2026 | 693.60 | 655.00 | 655.00 | 693.50 | 693.50 | -0.01% | 1 |
| Jun 24, 2026 | 689.70 | 700.00 | 685.20 | 693.60 | 693.60 | 0.57% | 3,002 |
| Jun 23, 2026 | 690.90 | 655.00 | 655.00 | 689.70 | 689.70 | -0.17% | 9 |
| Jun 19, 2026 | 702.10 | 692.10 | 668.60 | 690.90 | 690.90 | -1.60% | 91 |
| Jun 18, 2026 | 697.90 | 710.00 | 646.20 | 702.10 | 702.10 | 0.60% | 12,046 |
| Jun 17, 2026 | 697.90 | 697.90 | 697.90 | 697.90 | 697.90 | - | 1 |
| Jun 16, 2026 | 698.50 | 698.50 | 646.20 | 697.90 | 697.90 | -0.09% | 105 |