Amos Luzon Development and Energy Group Ltd (TLV:LUZN)
Israel · Delayed Price · Currency is ILS · Price in ILA 501.90
+5.70 (1.15%)
Apr 3, 2026, 1:44 PM IDT
TLV:LUZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 486.20 | 499.00 | 479.60 | 496.20 | 496.20 | 2.06% | 262,039 |
| Mar 30, 2026 | 485.60 | 501.00 | 467.50 | 486.20 | 486.20 | 0.12% | 476,874 |
| Mar 27, 2026 | 500.00 | 500.00 | 478.20 | 485.60 | 485.60 | -1.70% | 104,601 |
| Mar 26, 2026 | 498.00 | 498.00 | 488.00 | 494.00 | 494.00 | -0.80% | 90,917 |
| Mar 25, 2026 | 499.80 | 500.00 | 492.00 | 498.00 | 498.00 | -0.36% | 82,548 |
| Mar 24, 2026 | 499.80 | 499.80 | 486.50 | 499.80 | 499.80 | 0.48% | 88,002 |
| Mar 23, 2026 | 496.40 | 499.90 | 487.50 | 497.40 | 497.40 | 0.20% | 143,627 |
| Mar 20, 2026 | 494.30 | 499.00 | 487.90 | 496.40 | 496.40 | 1.12% | 120,928 |
| Mar 19, 2026 | 495.90 | 497.00 | 488.20 | 490.90 | 490.90 | -1.01% | 34,414 |
| Mar 18, 2026 | 489.60 | 497.70 | 489.60 | 495.90 | 495.90 | 1.29% | 125,053 |
| Mar 17, 2026 | 498.00 | 498.00 | 482.00 | 489.60 | 489.60 | -0.59% | 92,168 |
| Mar 16, 2026 | 489.10 | 495.00 | 476.80 | 492.50 | 492.50 | 0.70% | 173,696 |
| Mar 13, 2026 | 474.00 | 494.00 | 462.00 | 489.10 | 489.10 | 3.19% | 171,383 |
| Mar 12, 2026 | 488.30 | 495.00 | 471.80 | 474.00 | 474.00 | -2.93% | 138,653 |
| Mar 11, 2026 | 499.00 | 499.00 | 478.90 | 488.30 | 488.30 | -2.14% | 145,924 |
| Mar 10, 2026 | 497.30 | 505.00 | 479.20 | 499.00 | 499.00 | 0.34% | 94,037 |
| Mar 9, 2026 | 501.50 | 501.60 | 472.10 | 497.30 | 497.30 | -0.84% | 139,965 |
| Mar 6, 2026 | 500.00 | 501.50 | 497.00 | 501.50 | 501.50 | 0.30% | 70,331 |
| Mar 5, 2026 | 470.00 | 500.00 | 470.00 | 500.00 | 500.00 | 2.44% | 324,934 |
| Mar 4, 2026 | 496.70 | 500.00 | 485.00 | 488.10 | 488.10 | -1.73% | 299,519 |
| Mar 2, 2026 | 496.60 | 519.90 | 482.20 | 496.70 | 496.70 | 4.92% | 384,264 |
| Feb 27, 2026 | 473.00 | 476.00 | 470.50 | 473.40 | 473.40 | 0.62% | 142,334 |
| Feb 26, 2026 | 475.70 | 487.20 | 459.70 | 470.50 | 470.50 | -1.09% | 155,341 |
| Feb 25, 2026 | 482.10 | 490.00 | 464.00 | 475.70 | 475.70 | -1.33% | 143,654 |
| Feb 24, 2026 | 492.80 | 492.80 | 475.50 | 482.10 | 482.10 | -2.17% | 158,153 |
| Feb 23, 2026 | 495.00 | 498.70 | 486.30 | 492.80 | 492.80 | -0.44% | 145,663 |
| Feb 20, 2026 | 496.80 | 502.50 | 493.80 | 495.00 | 495.00 | 0.43% | 492,257 |
| Feb 19, 2026 | 489.10 | 498.70 | 488.70 | 492.90 | 492.90 | 0.78% | 262,804 |
| Feb 18, 2026 | 492.80 | 496.80 | 480.00 | 489.10 | 489.10 | -0.75% | 273,039 |
| Feb 17, 2026 | 502.00 | 502.00 | 490.00 | 492.80 | 492.80 | -1.54% | 140,900 |
| Feb 16, 2026 | 498.00 | 501.80 | 490.00 | 500.50 | 500.50 | 0.50% | 353,469 |
| Feb 13, 2026 | 496.20 | 499.00 | 491.30 | 498.00 | 498.00 | 0.36% | 46,121 |
| Feb 12, 2026 | 497.20 | 497.60 | 486.00 | 496.20 | 496.20 | -0.20% | 249,744 |
| Feb 11, 2026 | 498.00 | 498.00 | 489.00 | 497.20 | 497.20 | - | 179,596 |
| Feb 10, 2026 | 492.50 | 497.80 | 491.30 | 497.20 | 497.20 | 0.95% | 260,821 |
| Feb 9, 2026 | 490.00 | 495.40 | 489.70 | 492.50 | 492.50 | 0.51% | 404,589 |
| Feb 6, 2026 | 485.00 | 494.00 | 476.00 | 490.00 | 490.00 | 1.03% | 310,501 |
| Feb 5, 2026 | 487.30 | 495.60 | 475.00 | 485.00 | 485.00 | -0.47% | 1,749,992 |
| Feb 4, 2026 | 490.90 | 490.10 | 482.10 | 487.30 | 487.30 | -0.73% | 176,271 |
| Feb 3, 2026 | 480.00 | 490.90 | 478.10 | 490.90 | 490.90 | 2.27% | 332,938 |
| Feb 2, 2026 | 481.20 | 494.70 | 472.10 | 480.00 | 480.00 | -0.25% | 189,917 |
| Jan 30, 2026 | 467.40 | 481.20 | 462.70 | 481.20 | 481.20 | 2.95% | 149,756 |
| Jan 29, 2026 | 474.20 | 478.80 | 457.70 | 467.40 | 467.40 | -1.43% | 165,340 |
| Jan 28, 2026 | 482.40 | 489.50 | 470.10 | 474.20 | 474.20 | -1.70% | 195,205 |
| Jan 27, 2026 | 482.00 | 486.40 | 476.20 | 482.40 | 482.40 | 0.08% | 1,163,858 |
| Jan 26, 2026 | 480.00 | 490.00 | 470.40 | 482.00 | 482.00 | 0.42% | 382,015 |
| Jan 23, 2026 | 474.50 | 480.00 | 473.00 | 480.00 | 480.00 | 1.16% | 88,536 |
| Jan 22, 2026 | 489.70 | 489.70 | 469.70 | 474.50 | 474.50 | -0.84% | 1,122,130 |
| Jan 21, 2026 | 487.30 | 487.30 | 472.50 | 478.50 | 478.50 | -1.81% | 174,051 |
| Jan 20, 2026 | 490.00 | 490.00 | 482.80 | 487.30 | 487.30 | -0.06% | 121,197 |