Amos Luzon Development and Energy Group Ltd (TLV:LUZN)
Israel · Delayed Price · Currency is ILS · Price in ILA 308.90
-4.70 (-1.50%)
Sep 14, 2025, 3:49 PM IDT
TLV:LUZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 315.80 | 319.60 | 312.50 | 313.60 | 313.60 | -3.39% | 151,832 |
| Sep 10, 2025 | 323.10 | 330.00 | 322.80 | 324.60 | 315.82 | 0.46% | 109,172 |
| Sep 9, 2025 | 313.00 | 324.00 | 312.90 | 323.10 | 314.36 | 3.23% | 304,143 |
| Sep 8, 2025 | 307.70 | 313.90 | 307.10 | 313.00 | 304.54 | 1.72% | 72,712 |
| Sep 7, 2025 | 303.30 | 309.60 | 303.30 | 307.70 | 299.38 | 1.45% | 183,427 |
| Sep 4, 2025 | 302.90 | 306.00 | 300.60 | 303.30 | 295.10 | 0.13% | 52,305 |
| Sep 3, 2025 | 294.10 | 306.10 | 289.90 | 302.90 | 294.71 | 2.99% | 155,263 |
| Sep 2, 2025 | 296.90 | 296.90 | 290.50 | 294.10 | 286.15 | -0.94% | 26,201 |
| Sep 1, 2025 | 299.00 | 302.90 | 293.80 | 296.90 | 288.87 | -0.70% | 57,351 |
| Aug 31, 2025 | 297.20 | 300.00 | 297.20 | 299.00 | 290.92 | 0.61% | 14,868 |
| Aug 28, 2025 | 293.10 | 299.90 | 292.80 | 297.20 | 289.17 | 1.40% | 46,076 |
| Aug 27, 2025 | 293.90 | 296.50 | 291.70 | 293.10 | 285.18 | -0.27% | 172,888 |
| Aug 26, 2025 | 293.90 | 300.00 | 292.20 | 293.90 | 285.95 | - | 108,466 |
| Aug 25, 2025 | 294.20 | 300.00 | 293.00 | 293.90 | 285.95 | -0.10% | 260,094 |
| Aug 24, 2025 | 293.90 | 301.40 | 287.90 | 294.20 | 286.25 | 0.10% | 164,124 |
| Aug 21, 2025 | 289.90 | 295.00 | 283.10 | 293.90 | 285.95 | 1.38% | 68,952 |
| Aug 20, 2025 | 294.00 | 299.70 | 289.00 | 289.90 | 282.06 | -1.39% | 55,865 |
| Aug 19, 2025 | 282.10 | 296.40 | 282.10 | 294.00 | 286.05 | 0.17% | 22,733 |
| Aug 18, 2025 | 305.40 | 305.40 | 282.10 | 293.50 | 285.57 | -3.90% | 23,020 |
| Aug 17, 2025 | 305.80 | 311.00 | 302.20 | 305.40 | 297.14 | -0.13% | 25,547 |
| Aug 14, 2025 | 304.00 | 315.00 | 303.00 | 305.80 | 297.53 | 0.59% | 250,164 |
| Aug 13, 2025 | 291.40 | 305.00 | 291.30 | 304.00 | 295.78 | 4.32% | 108,516 |
| Aug 12, 2025 | 289.20 | 300.10 | 288.90 | 291.40 | 283.52 | 0.76% | 88,459 |
| Aug 11, 2025 | 283.60 | 292.10 | 283.60 | 289.20 | 281.38 | 0.66% | 75,430 |
| Aug 10, 2025 | 281.00 | 299.00 | 275.40 | 287.30 | 279.53 | 2.24% | 270,789 |
| Aug 7, 2025 | 281.00 | 285.10 | 269.90 | 281.00 | 273.40 | - | 4,762,402 |
| Aug 6, 2025 | 298.50 | 300.00 | 281.00 | 281.00 | 273.40 | -6.33% | 2,263,523 |
| Aug 5, 2025 | 302.00 | 310.00 | 297.50 | 300.00 | 291.89 | -2.88% | 171,824 |
| Aug 4, 2025 | 307.40 | 309.00 | 303.80 | 308.90 | 300.55 | 0.49% | 127,709 |
| Jul 31, 2025 | 316.40 | 316.40 | 306.50 | 307.40 | 299.09 | -2.84% | 45,547 |
| Jul 30, 2025 | 319.00 | 324.00 | 311.20 | 316.40 | 307.85 | -0.47% | 42,123 |
| Jul 29, 2025 | 319.00 | 319.00 | 312.00 | 317.90 | 309.31 | -0.56% | 22,296 |
| Jul 28, 2025 | 321.80 | 337.10 | 311.00 | 319.70 | 311.06 | -0.65% | 50,828 |
| Jul 27, 2025 | 325.20 | 325.20 | 316.40 | 321.80 | 313.10 | -1.05% | 16,605 |
| Jul 24, 2025 | 329.00 | 329.00 | 320.40 | 325.20 | 316.41 | -0.58% | 44,629 |
| Jul 23, 2025 | 331.80 | 337.40 | 325.00 | 327.10 | 318.26 | -0.46% | 236,648 |
| Jul 22, 2025 | 326.30 | 331.00 | 321.00 | 328.60 | 319.72 | 0.70% | 59,208 |
| Jul 21, 2025 | 326.70 | 326.70 | 320.00 | 326.30 | 317.48 | -0.12% | 45,352 |
| Jul 20, 2025 | 326.10 | 330.90 | 322.80 | 326.70 | 317.87 | 0.18% | 35,398 |
| Jul 17, 2025 | 315.60 | 329.70 | 315.60 | 326.10 | 317.28 | 4.25% | 44,953 |
| Jul 16, 2025 | 314.30 | 314.30 | 308.10 | 312.80 | 304.34 | -0.48% | 46,906 |
| Jul 15, 2025 | 305.20 | 315.50 | 301.90 | 314.30 | 305.80 | 2.98% | 87,511 |
| Jul 14, 2025 | 312.50 | 312.50 | 303.50 | 305.20 | 296.95 | -2.34% | 49,357 |
| Jul 13, 2025 | 310.00 | 323.20 | 300.20 | 312.50 | 304.05 | -4.23% | 57,853 |
| Jul 10, 2025 | 320.00 | 327.40 | 310.00 | 326.30 | 317.48 | 1.97% | 96,850 |
| Jul 9, 2025 | 322.90 | 322.90 | 311.70 | 320.00 | 311.35 | -0.90% | 157,412 |
| Jul 8, 2025 | 310.40 | 329.90 | 310.40 | 322.90 | 314.17 | -2.74% | 181,314 |
| Jul 7, 2025 | 331.20 | 332.00 | 323.90 | 332.00 | 323.02 | 0.24% | 106,569 |
| Jul 6, 2025 | 327.60 | 332.70 | 323.00 | 331.20 | 322.25 | 1.10% | 79,206 |
| Jul 3, 2025 | 328.10 | 329.40 | 321.00 | 327.60 | 318.74 | -0.15% | 101,640 |