Ampa Ltd (TLV:AMPA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,468.00
+27.00 (1.87%)
At close: Dec 18, 2025
Ampa Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1,441.00 | 1,478.00 | 1,429.00 | 1,468.00 | 1,468.00 | 1.87% | 148,950 |
| Dec 17, 2025 | 1,452.00 | 1,464.00 | 1,437.00 | 1,441.00 | 1,441.00 | -0.76% | 53,009 |
| Dec 16, 2025 | 1,460.00 | 1,468.00 | 1,411.00 | 1,452.00 | 1,452.00 | 2.40% | 207,190 |
| Dec 15, 2025 | 1,431.00 | 1,449.00 | 1,408.00 | 1,418.00 | 1,418.00 | -0.91% | 75,417 |
| Dec 14, 2025 | 1,389.00 | 1,431.00 | 1,360.00 | 1,431.00 | 1,431.00 | 3.02% | 122,464 |
| Dec 11, 2025 | 1,417.00 | 1,420.00 | 1,372.00 | 1,389.00 | 1,389.00 | -1.98% | 52,711 |
| Dec 10, 2025 | 1,424.00 | 1,424.00 | 1,386.00 | 1,417.00 | 1,417.00 | -0.49% | 180,770 |
| Dec 9, 2025 | 1,464.00 | 1,468.00 | 1,419.00 | 1,424.00 | 1,424.00 | -2.73% | 139,546 |
| Dec 8, 2025 | 1,460.00 | 1,475.00 | 1,444.00 | 1,464.00 | 1,464.00 | -0.75% | 106,954 |
| Dec 7, 2025 | 1,475.00 | 1,479.00 | 1,443.00 | 1,475.00 | 1,475.00 | - | 72,668 |
| Dec 4, 2025 | 1,451.00 | 1,480.00 | 1,392.00 | 1,475.00 | 1,475.00 | 1.65% | 322,261 |
| Dec 3, 2025 | 1,450.00 | 1,453.00 | 1,437.00 | 1,451.00 | 1,451.00 | 0.07% | 185,778 |
| Dec 2, 2025 | 1,453.00 | 1,476.00 | 1,448.00 | 1,450.00 | 1,450.00 | -0.21% | 20,284 |
| Dec 1, 2025 | 1,450.00 | 1,480.00 | 1,428.00 | 1,453.00 | 1,453.00 | -3.00% | 32,703 |
| Nov 30, 2025 | 1,452.00 | 1,521.00 | 1,438.00 | 1,498.00 | 1,498.00 | 3.17% | 133,344 |
| Nov 27, 2025 | 1,444.00 | 1,462.00 | 1,411.00 | 1,452.00 | 1,452.00 | 1.82% | 262,393 |
| Nov 26, 2025 | 1,388.00 | 1,426.00 | 1,387.00 | 1,426.00 | 1,426.00 | 2.74% | 146,702 |
| Nov 25, 2025 | 1,426.00 | 1,426.00 | 1,383.00 | 1,388.00 | 1,388.00 | -2.66% | 31,682 |
| Nov 24, 2025 | 1,416.00 | 1,428.00 | 1,371.00 | 1,426.00 | 1,426.00 | 0.71% | 114,321 |
| Nov 23, 2025 | 1,439.00 | 1,439.00 | 1,384.00 | 1,416.00 | 1,416.00 | -1.53% | 32,572 |
| Nov 20, 2025 | 1,438.00 | 1,442.00 | 1,396.00 | 1,438.00 | 1,438.00 | - | 141,502 |
| Nov 19, 2025 | 1,438.00 | 1,438.00 | 1,370.00 | 1,438.00 | 1,438.00 | - | 208,212 |
| Nov 18, 2025 | 1,464.00 | 1,465.00 | 1,412.00 | 1,438.00 | 1,438.00 | -1.78% | 117,447 |
| Nov 17, 2025 | 1,493.00 | 1,484.00 | 1,454.00 | 1,464.00 | 1,464.00 | -1.94% | 131,973 |
| Nov 16, 2025 | 1,535.00 | 1,536.00 | 1,440.00 | 1,493.00 | 1,493.00 | -2.74% | 122,830 |
| Nov 13, 2025 | 1,550.00 | 1,551.00 | 1,523.00 | 1,535.00 | 1,535.00 | -0.97% | 119,680 |
| Nov 12, 2025 | 1,556.00 | 1,585.00 | 1,541.00 | 1,550.00 | 1,550.00 | -0.39% | 147,898 |
| Nov 11, 2025 | 1,532.00 | 1,584.00 | 1,512.00 | 1,556.00 | 1,556.00 | 1.57% | 195,170 |
| Nov 10, 2025 | 1,555.00 | 1,555.00 | 1,526.00 | 1,532.00 | 1,532.00 | 0.39% | 86,151 |
| Nov 9, 2025 | 1,515.00 | 1,543.00 | 1,498.00 | 1,526.00 | 1,526.00 | 0.93% | 119,680 |
| Nov 6, 2025 | 1,455.00 | 1,512.00 | 1,465.00 | 1,512.00 | 1,512.00 | 3.92% | 954,468 |
| Nov 5, 2025 | 1,440.00 | 1,465.00 | 1,438.00 | 1,455.00 | 1,455.00 | 1.04% | 174,676 |
| Nov 4, 2025 | 1,435.00 | 1,450.00 | 1,416.00 | 1,440.00 | 1,440.00 | 0.35% | 161,193 |
| Nov 3, 2025 | 1,418.00 | 1,435.00 | 1,401.00 | 1,435.00 | 1,435.00 | 1.20% | 85,715 |
| Nov 2, 2025 | 1,380.00 | 1,441.00 | 1,380.00 | 1,418.00 | 1,418.00 | 2.68% | 19,247 |
| Oct 30, 2025 | 1,341.00 | 1,381.00 | 1,329.00 | 1,381.00 | 1,381.00 | 2.98% | 185,739 |
| Oct 29, 2025 | 1,289.00 | 1,349.00 | 1,293.00 | 1,341.00 | 1,341.00 | 4.03% | 31,245 |
| Oct 28, 2025 | 1,293.00 | 1,300.00 | 1,281.00 | 1,289.00 | 1,289.00 | -0.31% | 494,855 |
| Oct 27, 2025 | 1,321.00 | 1,322.00 | 1,284.00 | 1,293.00 | 1,293.00 | -2.12% | 49,804 |
| Oct 26, 2025 | 1,320.00 | 1,329.00 | 1,309.00 | 1,321.00 | 1,321.00 | 0.08% | 2,125 |
| Oct 23, 2025 | 1,325.00 | 1,322.00 | 1,306.00 | 1,320.00 | 1,320.00 | -0.38% | 88,348 |
| Oct 22, 2025 | 1,291.00 | 1,330.00 | 1,296.00 | 1,325.00 | 1,325.00 | 2.63% | 165,592 |
| Oct 21, 2025 | 1,304.00 | 1,304.00 | 1,286.00 | 1,291.00 | 1,291.00 | -1.00% | 57,070 |
| Oct 20, 2025 | 1,309.00 | 1,335.00 | 1,299.00 | 1,304.00 | 1,304.00 | -0.38% | 41,873 |
| Oct 19, 2025 | 1,340.00 | 1,340.00 | 1,306.00 | 1,309.00 | 1,309.00 | -1.73% | 44,445 |
| Oct 16, 2025 | 1,331.00 | 1,348.00 | 1,303.00 | 1,332.00 | 1,332.00 | 0.08% | 29,494 |
| Oct 15, 2025 | 1,329.00 | 1,335.00 | 1,318.00 | 1,331.00 | 1,331.00 | 0.15% | 11,857 |
| Oct 12, 2025 | 1,332.00 | 1,330.00 | 1,327.00 | 1,329.00 | 1,329.00 | -0.23% | 4,059 |
| Oct 9, 2025 | 1,333.00 | 1,333.00 | 1,326.00 | 1,332.00 | 1,332.00 | 1.76% | 56,337 |
| Oct 8, 2025 | 1,320.00 | 1,328.00 | 1,302.00 | 1,309.00 | 1,309.00 | 0.23% | 18,190 |