Amos Luzon Development and Energy Group Ltd (TLV:LUZN)
Israel · Delayed Price · Currency is ILS · Price in ILA 672.00
-5.10 (-0.75%)
May 14, 2026, 5:29 PM IDT
TLV:LUZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 697.50 | 700.20 | 674.40 | 677.10 | 677.10 | -1.73% | 383,158 |
| May 12, 2026 | 702.00 | 702.00 | 673.60 | 689.00 | 689.00 | 1.32% | 448,547 |
| May 11, 2026 | 667.10 | 680.00 | 667.00 | 680.00 | 680.00 | 1.93% | 527,604 |
| May 8, 2026 | 675.00 | 675.00 | 650.00 | 667.10 | 667.10 | -1.17% | 466,567 |
| May 7, 2026 | 676.00 | 688.20 | 675.00 | 675.00 | 675.00 | 0.15% | 3,862,137 |
| May 6, 2026 | 666.90 | 676.00 | 657.30 | 674.00 | 674.00 | 3.72% | 751,176 |
| May 5, 2026 | 641.70 | 651.80 | 635.80 | 649.80 | 649.80 | 1.26% | 365,595 |
| May 4, 2026 | 630.00 | 641.70 | 625.80 | 641.70 | 641.70 | 3.50% | 387,509 |
| May 1, 2026 | 615.00 | 632.00 | 609.50 | 620.00 | 620.00 | 2.48% | 892,986 |
| Apr 30, 2026 | 593.60 | 611.10 | 591.30 | 605.00 | 605.00 | 1.92% | 344,044 |
| Apr 29, 2026 | 596.00 | 596.00 | 583.70 | 593.60 | 593.60 | 1.12% | 204,906 |
| Apr 28, 2026 | 582.00 | 595.70 | 582.00 | 587.00 | 587.00 | 0.86% | 202,620 |
| Apr 27, 2026 | 554.00 | 582.00 | 553.90 | 582.00 | 582.00 | 5.07% | 528,835 |
| Apr 24, 2026 | 539.40 | 553.90 | 535.40 | 553.90 | 553.90 | 2.69% | 304,821 |
| Apr 23, 2026 | 527.80 | 539.40 | 520.90 | 539.40 | 539.40 | 2.20% | 369,925 |
| Apr 20, 2026 | 527.90 | 539.50 | 505.00 | 527.80 | 527.80 | -0.02% | 285,354 |
| Apr 17, 2026 | 514.90 | 527.90 | 513.40 | 527.90 | 527.90 | 2.52% | 3,822,201 |
| Apr 16, 2026 | 512.40 | 517.30 | 508.00 | 514.90 | 514.90 | 0.49% | 134,272 |
| Apr 15, 2026 | 511.80 | 513.60 | 507.40 | 512.40 | 512.40 | 0.12% | 79,443 |
| Apr 14, 2026 | 506.00 | 517.90 | 501.00 | 511.80 | 511.80 | 1.15% | 214,544 |
| Apr 13, 2026 | 511.80 | 511.80 | 502.60 | 506.00 | 506.00 | -1.13% | 130,655 |
| Apr 10, 2026 | 512.50 | 513.00 | 500.70 | 511.80 | 511.80 | 1.21% | 213,715 |
| Apr 9, 2026 | 509.00 | 510.90 | 498.00 | 505.70 | 505.70 | 1.02% | 266,496 |
| Apr 6, 2026 | 501.90 | 506.60 | 490.00 | 500.60 | 500.60 | -0.26% | 182,716 |
| Apr 3, 2026 | 499.80 | 502.00 | 497.20 | 501.90 | 501.90 | 1.15% | 114,145 |
| 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 |