Aquarius Engines (A.M) Ltd. (TLV:AQUA)
Israel · Delayed Price · Currency is ILS · Price in ILA 113.60
-2.80 (-2.41%)
Sep 11, 2025, 5:24 PM IDT
Aquarius Engines (A.M) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 116.40 | 117.90 | 113.00 | 115.90 | 115.90 | -0.43% | 135,941 |
| Sep 10, 2025 | 116.70 | 118.40 | 114.20 | 116.40 | 116.40 | -0.26% | 61,616 |
| Sep 9, 2025 | 115.10 | 119.40 | 115.00 | 116.70 | 116.70 | -0.34% | 86,013 |
| Sep 8, 2025 | 120.00 | 120.00 | 115.80 | 117.10 | 117.10 | -3.46% | 57,824 |
| Sep 7, 2025 | 117.40 | 126.40 | 117.40 | 121.30 | 121.30 | 3.32% | 34,219 |
| Sep 4, 2025 | 120.30 | 129.80 | 116.00 | 117.40 | 117.40 | -2.41% | 59,894 |
| Sep 3, 2025 | 116.90 | 124.10 | 116.90 | 120.30 | 120.30 | 2.91% | 72,857 |
| Sep 2, 2025 | 116.80 | 121.00 | 115.60 | 116.90 | 116.90 | 0.09% | 70,737 |
| Sep 1, 2025 | 117.50 | 121.20 | 115.00 | 116.80 | 116.80 | -0.60% | 50,839 |
| Aug 31, 2025 | 121.00 | 121.00 | 116.00 | 117.50 | 117.50 | -2.89% | 32,216 |
| Aug 28, 2025 | 124.00 | 125.00 | 119.00 | 121.00 | 121.00 | -1.94% | 39,447 |
| Aug 27, 2025 | 123.00 | 138.00 | 122.00 | 123.40 | 123.40 | -1.28% | 319,872 |
| Aug 26, 2025 | 124.00 | 125.10 | 116.80 | 125.00 | 125.00 | -0.40% | 152,666 |
| Aug 25, 2025 | 130.00 | 139.00 | 125.50 | 125.50 | 125.50 | -5.21% | 179,688 |
| Aug 24, 2025 | 109.00 | 137.70 | 107.00 | 132.40 | 132.40 | 23.05% | 246,563 |
| Aug 21, 2025 | 110.10 | 111.00 | 104.10 | 107.60 | 107.60 | -2.27% | 135,511 |
| Aug 20, 2025 | 111.50 | 111.50 | 107.40 | 110.10 | 110.10 | -1.26% | 35,850 |
| Aug 19, 2025 | 115.50 | 115.50 | 110.50 | 111.50 | 111.50 | -3.46% | 78,627 |
| Aug 18, 2025 | 117.00 | 117.30 | 114.90 | 115.50 | 115.50 | -1.28% | 57,816 |
| Aug 17, 2025 | 118.10 | 118.10 | 114.80 | 117.00 | 117.00 | -0.93% | 98,978 |
| Aug 14, 2025 | 120.00 | 121.00 | 115.00 | 118.10 | 118.10 | -1.58% | 140,733 |
| Aug 13, 2025 | 121.00 | 121.00 | 115.50 | 120.00 | 120.00 | -0.83% | 102,601 |
| Aug 12, 2025 | 122.20 | 123.40 | 120.20 | 121.00 | 121.00 | -2.81% | 113,115 |
| Aug 11, 2025 | 129.10 | 131.40 | 123.10 | 124.50 | 124.50 | -3.56% | 56,204 |
| Aug 10, 2025 | 127.20 | 130.00 | 127.20 | 129.10 | 129.10 | 1.49% | 22,114 |
| Aug 7, 2025 | 127.20 | 127.30 | 123.00 | 127.20 | 127.20 | - | 93,309 |
| Aug 6, 2025 | 127.40 | 127.90 | 127.00 | 127.20 | 127.20 | -0.16% | 21,417 |
| Aug 5, 2025 | 133.90 | 133.90 | 125.00 | 127.40 | 127.40 | -4.07% | 87,609 |
| Aug 4, 2025 | 140.00 | 140.00 | 130.30 | 132.80 | 132.80 | -3.42% | 20,015 |
| Jul 31, 2025 | 123.80 | 141.00 | 123.80 | 137.50 | 137.50 | 11.70% | 97,153 |
| Jul 30, 2025 | 129.00 | 129.00 | 122.10 | 123.10 | 123.10 | -4.57% | 41,240 |
| Jul 29, 2025 | 130.00 | 131.30 | 128.40 | 129.00 | 129.00 | -0.62% | 31,398 |
| Jul 28, 2025 | 130.00 | 134.90 | 129.00 | 129.80 | 129.80 | -1.59% | 119,615 |
| Jul 27, 2025 | 133.00 | 133.90 | 130.50 | 131.90 | 131.90 | 0.08% | 18,227 |
| Jul 24, 2025 | 133.70 | 135.00 | 131.00 | 131.80 | 131.80 | -1.42% | 99,120 |
| Jul 23, 2025 | 136.40 | 141.90 | 133.10 | 133.70 | 133.70 | -1.98% | 129,380 |
| Jul 22, 2025 | 138.50 | 138.50 | 136.00 | 136.40 | 136.40 | -1.52% | 33,900 |
| Jul 21, 2025 | 141.70 | 141.70 | 137.00 | 138.50 | 138.50 | -2.26% | 114,742 |
| Jul 20, 2025 | 138.00 | 143.00 | 138.00 | 141.70 | 141.70 | 0.85% | 107,750 |
| Jul 17, 2025 | 148.50 | 148.50 | 140.00 | 140.50 | 140.50 | -3.96% | 119,961 |
| Jul 16, 2025 | 154.90 | 154.90 | 145.00 | 146.30 | 146.30 | -10.19% | 348,400 |
| Jul 15, 2025 | 170.00 | 170.00 | 162.00 | 162.90 | 162.90 | -3.67% | 51,618 |
| Jul 14, 2025 | 173.00 | 173.00 | 167.00 | 169.10 | 169.10 | -2.25% | 35,219 |
| Jul 13, 2025 | 176.30 | 176.30 | 171.10 | 173.00 | 173.00 | -3.73% | 71,125 |
| Jul 10, 2025 | 179.90 | 179.90 | 179.00 | 179.70 | 179.70 | -0.11% | 24,879 |
| Jul 9, 2025 | 166.20 | 183.00 | 166.20 | 179.90 | 179.90 | 8.24% | 193,669 |
| Jul 8, 2025 | 173.50 | 173.50 | 163.00 | 166.20 | 166.20 | -4.21% | 38,491 |
| Jul 7, 2025 | 174.60 | 186.00 | 170.00 | 173.50 | 173.50 | -0.63% | 234,112 |
| Jul 6, 2025 | 156.60 | 178.00 | 155.00 | 174.60 | 174.60 | 11.49% | 453,582 |
| Jul 3, 2025 | 160.80 | 161.00 | 154.30 | 156.60 | 156.60 | -2.49% | 48,746 |