Amiad Water Systems Ltd. (TLV:AMD)
Israel · Delayed Price · Currency is ILS · Price in ILA 705.00
-41.00 (-5.50%)
May 20, 2026, 5:24 PM IDT
Amiad Water Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 746.00 | 705.00 | 705.00 | 745.00 | 745.00 | -0.13% | 7 |
| May 19, 2026 | 727.90 | 746.00 | 727.90 | 746.00 | 746.00 | 2.49% | 701 |
| May 18, 2026 | 734.50 | 734.50 | 705.00 | 727.90 | 727.90 | -0.90% | 64 |
| May 15, 2026 | 734.60 | 705.00 | 705.00 | 734.50 | 734.50 | -0.01% | 1 |
| May 14, 2026 | 734.60 | 746.00 | 746.00 | 734.60 | 734.60 | - | 1 |
| May 13, 2026 | 745.30 | 746.00 | 705.00 | 734.60 | 734.60 | -1.44% | 2,089 |
| May 12, 2026 | 746.60 | 746.60 | 705.10 | 745.30 | 745.30 | -0.19% | 4,108 |
| May 11, 2026 | 748.40 | 740.90 | 740.90 | 746.70 | 746.70 | -0.23% | 63 |
| May 8, 2026 | 740.00 | 770.00 | 740.00 | 748.40 | 748.40 | 1.14% | 79 |
| May 7, 2026 | 711.00 | 762.20 | 711.00 | 740.00 | 740.00 | 4.08% | 19,076 |
| May 6, 2026 | 711.00 | 711.10 | 711.00 | 711.00 | 711.00 | - | 1,830 |
| May 5, 2026 | 727.00 | 727.00 | 711.00 | 711.00 | 711.00 | -2.20% | 2,373 |
| May 4, 2026 | 725.30 | 761.60 | 761.60 | 727.00 | 727.00 | 0.23% | 13 |
| May 1, 2026 | 725.30 | 725.30 | 725.30 | 725.30 | 725.30 | - | 9 |
| Apr 30, 2026 | 725.30 | 725.30 | 725.30 | 725.30 | 725.30 | - | 171 |
| Apr 29, 2026 | 726.10 | 726.10 | 690.00 | 725.30 | 725.30 | -0.11% | 9,513 |
| Apr 28, 2026 | 731.20 | 700.10 | 700.10 | 726.10 | 726.10 | -0.70% | 43 |
| Apr 27, 2026 | 728.70 | 740.00 | 728.70 | 731.20 | 731.20 | 0.34% | 514 |
| Apr 24, 2026 | 728.70 | 728.70 | 728.70 | 728.70 | 728.70 | - | 203 |
| Apr 23, 2026 | 767.80 | 770.00 | 722.00 | 728.70 | 728.70 | -5.09% | 1,063 |
| Apr 20, 2026 | 776.10 | 770.00 | 740.00 | 767.80 | 767.80 | -1.07% | 691 |
| Apr 17, 2026 | 776.20 | 776.20 | 770.00 | 776.10 | 776.10 | -0.01% | 8 |
| Apr 16, 2026 | 776.20 | 776.20 | 776.20 | 776.20 | 776.20 | - | 50 |
| Apr 15, 2026 | 776.20 | 776.20 | 776.20 | 776.20 | 776.20 | - | 22 |
| Apr 14, 2026 | 776.20 | 776.20 | 776.20 | 776.20 | 776.20 | - | 1,440 |
| Apr 13, 2026 | 776.30 | 776.00 | 776.00 | 776.20 | 776.20 | -0.01% | 89 |
| Apr 10, 2026 | 776.30 | 776.30 | 776.30 | 776.30 | 776.30 | - | 19 |
| Apr 9, 2026 | 776.00 | 778.00 | 775.90 | 776.30 | 776.30 | -0.27% | 1,988 |
| Apr 6, 2026 | 778.40 | 778.40 | 778.00 | 778.40 | 778.40 | - | 5,872 |
| Apr 3, 2026 | 778.20 | 779.00 | 778.20 | 778.40 | 778.40 | 0.03% | 73 |
| Mar 31, 2026 | 777.20 | 780.00 | 775.00 | 778.20 | 778.20 | 0.13% | 1,763 |
| Mar 30, 2026 | 779.60 | 708.10 | 708.10 | 777.20 | 777.20 | -0.31% | 9 |
| Mar 27, 2026 | 779.20 | 795.00 | 795.00 | 779.60 | 779.60 | 0.05% | 6 |
| Mar 26, 2026 | 779.00 | 806.50 | 779.00 | 779.20 | 779.20 | 0.03% | 9,138 |
| Mar 25, 2026 | 794.80 | 794.80 | 778.90 | 779.00 | 779.00 | -1.99% | 4,029 |
| Mar 24, 2026 | 823.30 | 823.30 | 765.50 | 794.80 | 794.80 | -3.46% | 3,147 |
| Mar 23, 2026 | 823.30 | 823.30 | 823.30 | 823.30 | 823.30 | - | 28 |
| Mar 20, 2026 | 823.30 | 823.30 | 823.30 | 823.30 | 823.30 | - | 101 |
| Mar 19, 2026 | 823.30 | 823.30 | 823.30 | 823.30 | 823.30 | - | 83 |
| Mar 18, 2026 | 790.90 | 829.00 | 790.90 | 823.30 | 823.30 | 4.10% | 3,382 |
| Mar 17, 2026 | 790.90 | 790.90 | 790.90 | 790.90 | 790.90 | - | 512 |
| Mar 16, 2026 | 790.90 | 790.90 | 790.90 | 790.90 | 790.90 | - | 2,019 |
| Mar 13, 2026 | 786.80 | 820.00 | 790.00 | 790.90 | 790.90 | 0.52% | 2,007 |
| Mar 12, 2026 | 786.80 | 786.80 | 786.80 | 786.80 | 786.80 | - | 1 |
| Mar 11, 2026 | 779.10 | 813.80 | 775.00 | 786.80 | 786.80 | 0.99% | 675 |
| Mar 10, 2026 | 781.00 | 765.20 | 765.20 | 779.10 | 779.10 | -0.24% | 33 |
| Mar 9, 2026 | 778.00 | 785.00 | 778.00 | 781.00 | 781.00 | 0.39% | 622 |
| Mar 6, 2026 | 776.80 | 785.00 | 778.00 | 778.00 | 778.00 | 0.15% | 661 |
| Mar 5, 2026 | 777.70 | 784.90 | 765.10 | 776.80 | 776.80 | -0.12% | 554 |
| Mar 4, 2026 | 773.10 | 790.00 | 773.10 | 777.70 | 777.70 | 0.60% | 76 |