Amir Marketing and Investments in Agriculture Ltd (TLV:AMRK)
3,350.00
+76.00 (2.32%)
Sep 4, 2025, 4:29 PM IDT
TLV:AMRK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 3,274.00 | 3,350.00 | 3,222.00 | 3,319.00 | 3,319.00 | 1.37% | 5,585 |
Sep 3, 2025 | 3,214.00 | 3,332.00 | 3,214.00 | 3,274.00 | 3,274.00 | 0.49% | 10,830 |
Sep 2, 2025 | 3,348.00 | 3,348.00 | 3,214.00 | 3,258.00 | 3,258.00 | 0.40% | 35,174 |
Sep 1, 2025 | 3,315.00 | 3,320.00 | 3,205.00 | 3,245.00 | 3,245.00 | -2.11% | 9,189 |
Aug 31, 2025 | 3,290.00 | 3,317.00 | 3,278.00 | 3,315.00 | 3,315.00 | 0.76% | 3,540 |
Aug 28, 2025 | 3,319.00 | 3,319.00 | 3,225.00 | 3,290.00 | 3,290.00 | 1.98% | 70,288 |
Aug 27, 2025 | 3,216.00 | 3,259.00 | 3,216.00 | 3,226.00 | 3,226.00 | 0.31% | 1,006 |
Aug 26, 2025 | 3,216.00 | 3,309.00 | 3,204.00 | 3,216.00 | 3,216.00 | - | 642 |
Aug 25, 2025 | 3,245.00 | 3,318.00 | 3,216.00 | 3,216.00 | 3,216.00 | -0.89% | 1,523 |
Aug 24, 2025 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | - | 569 |
Aug 21, 2025 | 3,220.00 | 3,300.00 | 3,220.00 | 3,245.00 | 3,245.00 | 0.78% | 960 |
Aug 20, 2025 | 3,260.00 | 3,270.00 | 3,195.00 | 3,220.00 | 3,220.00 | -1.23% | 2,670 |
Aug 19, 2025 | 3,260.00 | 3,260.00 | 3,259.00 | 3,260.00 | 3,260.00 | - | 11,711 |
Aug 18, 2025 | 3,306.00 | 3,306.00 | 3,122.00 | 3,260.00 | 3,260.00 | -1.39% | 1,447 |
Aug 17, 2025 | 3,327.00 | 3,327.00 | 3,177.00 | 3,306.00 | 3,306.00 | -0.63% | 1,754 |
Aug 14, 2025 | 3,246.00 | 3,327.00 | 3,185.00 | 3,327.00 | 3,327.00 | 2.50% | 3,534 |
Aug 13, 2025 | 3,171.00 | 3,323.00 | 3,171.00 | 3,246.00 | 3,246.00 | 2.37% | 3,019 |
Aug 12, 2025 | 3,205.00 | 3,207.00 | 3,122.00 | 3,171.00 | 3,171.00 | -0.16% | 1,933 |
Aug 11, 2025 | 3,175.00 | 3,205.00 | 3,175.00 | 3,176.00 | 3,176.00 | 0.03% | 1,336 |
Aug 10, 2025 | 3,160.00 | 3,195.00 | 3,140.00 | 3,175.00 | 3,175.00 | 0.38% | 10,962 |
Aug 7, 2025 | 3,202.00 | 3,203.00 | 3,127.00 | 3,163.00 | 3,163.00 | -1.22% | 1,367 |
Aug 6, 2025 | 3,255.00 | 3,255.00 | 3,170.00 | 3,202.00 | 3,202.00 | -1.63% | 3,899 |
Aug 5, 2025 | 3,315.00 | 3,315.00 | 3,042.00 | 3,255.00 | 3,255.00 | -1.81% | 3,522 |
Aug 4, 2025 | 3,388.00 | 3,449.00 | 3,290.00 | 3,315.00 | 3,315.00 | -2.15% | 1,605 |
Jul 31, 2025 | 3,419.00 | 3,419.00 | 3,296.00 | 3,388.00 | 3,388.00 | -0.91% | 1,701 |
Jul 30, 2025 | 3,416.00 | 3,440.00 | 3,333.00 | 3,419.00 | 3,419.00 | 0.09% | 932 |
Jul 29, 2025 | 3,444.00 | 3,444.00 | 3,380.00 | 3,416.00 | 3,416.00 | -0.81% | 191 |
Jul 28, 2025 | 3,404.00 | 3,470.00 | 3,351.00 | 3,444.00 | 3,444.00 | 1.18% | 1,981 |
Jul 27, 2025 | 3,402.00 | 3,470.00 | 3,333.00 | 3,404.00 | 3,404.00 | 0.06% | 802 |
Jul 24, 2025 | 3,368.00 | 3,495.00 | 3,368.00 | 3,402.00 | 3,402.00 | 1.01% | 1,336 |
Jul 23, 2025 | 3,318.00 | 3,417.00 | 3,318.00 | 3,368.00 | 3,368.00 | 1.51% | 6,962 |
Jul 22, 2025 | 3,321.00 | 3,321.00 | 3,306.00 | 3,318.00 | 3,318.00 | -0.09% | 140 |
Jul 21, 2025 | 3,350.00 | 3,366.00 | 3,289.00 | 3,321.00 | 3,321.00 | -0.42% | 9,373 |
Jul 20, 2025 | 3,335.00 | 3,351.00 | 3,292.00 | 3,335.00 | 3,335.00 | - | 6,980 |
Jul 17, 2025 | 3,309.00 | 3,335.00 | 3,306.00 | 3,335.00 | 3,335.00 | 0.79% | 7,650 |
Jul 16, 2025 | 3,352.00 | 3,352.00 | 3,280.00 | 3,309.00 | 3,309.00 | -1.28% | 7,919 |
Jul 15, 2025 | 3,382.00 | 3,390.00 | 3,330.00 | 3,352.00 | 3,352.00 | -0.89% | 2,479 |
Jul 14, 2025 | 3,418.00 | 3,418.00 | 3,331.00 | 3,382.00 | 3,382.00 | -1.05% | 722 |
Jul 13, 2025 | 3,399.00 | 3,438.00 | 3,301.00 | 3,418.00 | 3,418.00 | 0.56% | 1,529 |
Jul 10, 2025 | 3,569.00 | 3,604.00 | 3,300.00 | 3,399.00 | 3,399.00 | -4.76% | 3,340 |
Jul 9, 2025 | 3,554.00 | 3,615.00 | 3,554.00 | 3,569.00 | 3,569.00 | 0.42% | 473 |
Jul 8, 2025 | 3,553.00 | 3,615.00 | 3,500.00 | 3,554.00 | 3,554.00 | 0.03% | 1,043 |
Jul 7, 2025 | 3,524.00 | 3,615.00 | 3,515.00 | 3,553.00 | 3,553.00 | 0.82% | 2,432 |
Jul 6, 2025 | 3,566.00 | 3,602.00 | 3,515.00 | 3,524.00 | 3,524.00 | -1.18% | 5,218 |
Jul 3, 2025 | 3,548.00 | 3,610.00 | 3,548.00 | 3,566.00 | 3,566.00 | 0.51% | 10,583 |
Jul 2, 2025 | 3,610.00 | 3,610.00 | 3,500.00 | 3,548.00 | 3,548.00 | -0.17% | 554 |
Jul 1, 2025 | 3,461.00 | 3,559.00 | 3,461.00 | 3,554.00 | 3,554.00 | 2.69% | 6,583 |
Jun 30, 2025 | 3,424.00 | 3,556.00 | 3,420.00 | 3,461.00 | 3,461.00 | 1.08% | 8,971 |
Jun 29, 2025 | 3,470.00 | 3,470.00 | 3,381.00 | 3,424.00 | 3,424.00 | -0.78% | 3,954 |
Jun 26, 2025 | 3,464.00 | 3,549.00 | 3,436.00 | 3,451.00 | 3,451.00 | -0.38% | 4,235 |