Ampa Ltd (TLV:AMPA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,452.00
+26.00 (1.82%)
At close: Nov 27, 2025
Ampa Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 5, 2025 | 1,320.00 | 1,350.00 | 1,300.00 | 1,306.00 | 1,306.00 | 0.31% | 35,598 |
| Sep 30, 2025 | 1,285.00 | 1,336.00 | 1,255.00 | 1,302.00 | 1,302.00 | 3.75% | 234,579 |
| Sep 29, 2025 | 1,269.00 | 1,265.00 | 1,252.00 | 1,255.00 | 1,255.00 | -1.10% | 5,218 |
| Sep 28, 2025 | 1,257.00 | 1,297.00 | 1,257.00 | 1,269.00 | 1,269.00 | 0.95% | 36,648 |
| Sep 25, 2025 | 1,256.00 | 1,267.00 | 1,238.00 | 1,257.00 | 1,257.00 | 0.08% | 6,853 |
| Sep 21, 2025 | 1,260.00 | 1,275.00 | 1,246.00 | 1,256.00 | 1,256.00 | -0.32% | 11,450 |
| Sep 18, 2025 | 1,270.00 | 1,288.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | 7,740 |
| Sep 17, 2025 | 1,291.00 | 1,288.00 | 1,253.00 | 1,270.00 | 1,270.00 | -1.63% | 9,652 |
| Sep 16, 2025 | 1,293.00 | 1,298.00 | 1,290.00 | 1,291.00 | 1,291.00 | -0.15% | 877 |
| Sep 15, 2025 | 1,333.00 | 1,333.00 | 1,282.00 | 1,293.00 | 1,293.00 | -1.60% | 8,076 |
| Sep 14, 2025 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1.55% | 764 |
| Sep 11, 2025 | 1,293.00 | 1,300.00 | 1,277.00 | 1,294.00 | 1,294.00 | 0.08% | 81,324 |
| Sep 10, 2025 | 1,293.00 | 1,300.00 | 1,275.00 | 1,293.00 | 1,293.00 | - | 63,819 |
| Sep 9, 2025 | 1,290.00 | 1,293.00 | 1,278.00 | 1,293.00 | 1,293.00 | 0.23% | 104,498 |
| Sep 8, 2025 | 1,301.00 | 1,319.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.85% | 97,695 |