Ampa Ltd (TLV:AMPA)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,606.00
-8.00 (-0.50%)
May 20, 2026, 5:24 PM IDT
Ampa Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,614.00 | 1,641.00 | 1,589.00 | 1,606.00 | 1,606.00 | -0.50% | 44,405 |
| May 19, 2026 | 1,589.00 | 1,684.00 | 1,589.00 | 1,614.00 | 1,614.00 | -2.30% | 70,945 |
| May 18, 2026 | 1,659.00 | 1,674.00 | 1,606.00 | 1,652.00 | 1,652.00 | -0.90% | 85,381 |
| May 15, 2026 | 1,631.00 | 1,674.00 | 1,631.00 | 1,667.00 | 1,667.00 | -1.13% | 46,112 |
| May 14, 2026 | 1,646.00 | 1,704.00 | 1,640.00 | 1,686.00 | 1,686.00 | 2.43% | 101,863 |
| May 13, 2026 | 1,689.00 | 1,700.00 | 1,636.00 | 1,646.00 | 1,646.00 | -2.55% | 72,794 |
| May 12, 2026 | 1,680.00 | 1,710.00 | 1,648.00 | 1,689.00 | 1,689.00 | 0.54% | 78,527 |
| May 11, 2026 | 1,722.00 | 1,747.00 | 1,673.00 | 1,680.00 | 1,680.00 | -2.10% | 115,133 |
| May 8, 2026 | 1,735.00 | 1,740.00 | 1,690.00 | 1,716.00 | 1,716.00 | -1.55% | 88,410 |
| May 7, 2026 | 1,792.00 | 1,792.00 | 1,742.00 | 1,743.00 | 1,743.00 | -1.97% | 4,123,102 |
| May 6, 2026 | 1,775.00 | 1,832.00 | 1,746.00 | 1,778.00 | 1,778.00 | 1.48% | 257,463 |
| May 5, 2026 | 1,769.00 | 1,820.00 | 1,739.00 | 1,752.00 | 1,752.00 | -0.96% | 139,909 |
| May 4, 2026 | 1,777.00 | 1,793.00 | 1,756.00 | 1,769.00 | 1,769.00 | -0.45% | 103,838 |
| May 1, 2026 | 1,731.00 | 1,806.00 | 1,730.00 | 1,777.00 | 1,777.00 | 2.66% | 106,125 |
| Apr 30, 2026 | 1,757.00 | 1,770.00 | 1,718.00 | 1,731.00 | 1,731.00 | -1.48% | 79,423 |
| Apr 29, 2026 | 1,653.00 | 1,760.00 | 1,652.00 | 1,757.00 | 1,757.00 | 6.29% | 97,691 |
| Apr 28, 2026 | 1,650.00 | 1,675.00 | 1,620.00 | 1,653.00 | 1,653.00 | 0.18% | 105,575 |
| Apr 27, 2026 | 1,636.00 | 1,679.00 | 1,632.00 | 1,650.00 | 1,650.00 | 0.86% | 122,394 |
| Apr 24, 2026 | 1,601.00 | 1,660.00 | 1,601.00 | 1,636.00 | 1,636.00 | 1.11% | 103,912 |
| Apr 23, 2026 | 1,637.00 | 1,637.00 | 1,598.00 | 1,618.00 | 1,618.00 | 1.25% | 61,961 |
| Apr 20, 2026 | 1,598.00 | 1,598.00 | 1,555.00 | 1,598.00 | 1,598.00 | 2.04% | 64,625 |
| Apr 17, 2026 | 1,564.00 | 1,566.00 | 1,524.00 | 1,566.00 | 1,566.00 | 1.56% | 117,397 |
| Apr 16, 2026 | 1,535.00 | 1,565.00 | 1,490.00 | 1,542.00 | 1,542.00 | 0.46% | 126,892 |
| Apr 15, 2026 | 1,513.00 | 1,538.00 | 1,474.00 | 1,535.00 | 1,535.00 | 3.79% | 74,381 |
| Apr 14, 2026 | 1,493.00 | 1,497.00 | 1,472.00 | 1,479.00 | 1,479.00 | -0.94% | 90,624 |
| Apr 13, 2026 | 1,515.00 | 1,515.00 | 1,447.00 | 1,493.00 | 1,493.00 | 1.22% | 83,967 |
| Apr 10, 2026 | 1,440.00 | 1,475.00 | 1,427.00 | 1,475.00 | 1,475.00 | 3.00% | 68,641 |
| Apr 9, 2026 | 1,402.00 | 1,462.00 | 1,402.00 | 1,432.00 | 1,432.00 | -2.72% | 124,406 |
| Apr 6, 2026 | 1,402.00 | 1,502.00 | 1,402.00 | 1,472.00 | 1,452.18 | - | 44,136 |
| Apr 3, 2026 | 1,447.00 | 1,485.00 | 1,437.00 | 1,472.00 | 1,452.18 | 1.73% | 43,357 |
| Mar 31, 2026 | 1,428.00 | 1,455.00 | 1,406.00 | 1,447.00 | 1,427.51 | 4.10% | 152,700 |
| Mar 30, 2026 | 1,360.00 | 1,400.00 | 1,317.00 | 1,390.00 | 1,371.28 | 2.96% | 248,682 |
| Mar 27, 2026 | 1,320.00 | 1,401.00 | 1,300.00 | 1,350.00 | 1,331.82 | 2.27% | 335,596 |
| Mar 26, 2026 | 1,308.00 | 1,378.00 | 1,300.00 | 1,320.00 | 1,302.22 | 0.92% | 254,758 |
| Mar 25, 2026 | 1,293.00 | 1,330.00 | 1,283.00 | 1,308.00 | 1,290.38 | 1.16% | 119,785 |
| Mar 24, 2026 | 1,360.00 | 1,360.00 | 1,286.00 | 1,293.00 | 1,275.59 | -3.00% | 178,212 |
| Mar 23, 2026 | 1,375.00 | 1,431.00 | 1,331.00 | 1,333.00 | 1,315.05 | -3.75% | 363,318 |
| Mar 20, 2026 | 1,385.00 | 1,401.00 | 1,370.00 | 1,385.00 | 1,366.35 | - | 75,439 |
| Mar 19, 2026 | 1,396.00 | 1,396.00 | 1,358.00 | 1,385.00 | 1,366.35 | -0.79% | 83,904 |
| Mar 18, 2026 | 1,405.00 | 1,422.00 | 1,392.00 | 1,396.00 | 1,377.20 | -0.64% | 155,116 |
| Mar 17, 2026 | 1,382.00 | 1,431.00 | 1,374.00 | 1,405.00 | 1,386.08 | 1.66% | 107,653 |
| Mar 16, 2026 | 1,354.00 | 1,416.00 | 1,354.00 | 1,382.00 | 1,363.39 | -0.22% | 117,751 |
| Mar 13, 2026 | 1,350.00 | 1,395.00 | 1,343.00 | 1,385.00 | 1,366.35 | 0.80% | 72,134 |
| Mar 12, 2026 | 1,454.00 | 1,454.00 | 1,365.00 | 1,374.00 | 1,355.50 | -5.50% | 93,372 |
| Mar 11, 2026 | 1,470.00 | 1,470.00 | 1,447.00 | 1,454.00 | 1,434.42 | -1.09% | 33,150 |
| Mar 10, 2026 | 1,434.00 | 1,481.00 | 1,426.00 | 1,470.00 | 1,450.20 | 2.51% | 60,879 |
| Mar 9, 2026 | 1,450.00 | 1,456.00 | 1,423.00 | 1,434.00 | 1,414.69 | -1.51% | 58,831 |
| Mar 6, 2026 | 1,460.00 | 1,480.00 | 1,446.00 | 1,456.00 | 1,436.39 | -0.27% | 40,688 |
| Mar 5, 2026 | 1,430.00 | 1,468.00 | 1,430.00 | 1,460.00 | 1,440.34 | 2.10% | 59,150 |
| Mar 4, 2026 | 1,400.00 | 1,439.00 | 1,382.00 | 1,430.00 | 1,410.74 | 2.14% | 69,629 |