Amos Luzon Development and Energy Group Ltd (TLV:LUZN)
Israel · Delayed Price · Currency is ILS · Price in ILA 522.00
-2.90 (-0.55%)
Oct 23, 2026, 12:43 PM IDT
TLV:LUZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 524.90 | 526.50 | 517.60 | 522.00 | 522.00 | -0.55% | 35,611 |
| Oct 22, 2026 | 527.10 | 527.10 | 515.70 | 524.90 | 524.90 | -0.42% | 194,510 |
| Oct 21, 2026 | 523.40 | 531.90 | 521.10 | 527.10 | 527.10 | 1.37% | 242,767 |
| Oct 20, 2026 | 509.00 | 520.00 | 502.20 | 520.00 | 520.00 | 2.44% | 368,226 |
| Oct 19, 2026 | 505.40 | 514.30 | 500.10 | 507.60 | 507.60 | 0.83% | 867,233 |
| Oct 16, 2026 | 493.00 | 507.30 | 491.20 | 503.40 | 503.40 | 2.11% | 196,895 |
| Oct 15, 2026 | 485.90 | 498.90 | 485.20 | 493.00 | 493.00 | 1.46% | 289,611 |
| Oct 14, 2026 | 479.20 | 492.00 | 471.90 | 485.90 | 485.90 | 1.40% | 235,876 |
| Oct 13, 2026 | 487.70 | 487.70 | 474.60 | 479.20 | 479.20 | -1.74% | 303,544 |
| Oct 12, 2026 | 465.00 | 497.70 | 457.10 | 487.70 | 487.70 | 7.19% | 1,520,446 |
| Oct 9, 2026 | 443.90 | 459.10 | 443.80 | 455.00 | 455.00 | 2.50% | 150,060 |
| Oct 8, 2026 | 446.30 | 453.70 | 435.20 | 443.90 | 443.90 | -0.54% | 207,897 |
| Oct 7, 2026 | 448.00 | 457.40 | 441.00 | 446.30 | 446.30 | -0.38% | 237,061 |
| Oct 6, 2026 | 437.90 | 448.60 | 428.60 | 448.00 | 448.00 | 2.31% | 466,341 |
| Oct 5, 2026 | 440.00 | 462.00 | 436.80 | 437.90 | 437.90 | -0.48% | 338,690 |
| Oct 1, 2026 | 440.00 | 453.00 | 438.80 | 440.00 | 440.00 | -2.87% | 134,399 |
| Sep 30, 2026 | 453.00 | 453.00 | 446.50 | 453.00 | 453.00 | - | 135,548 |
| Sep 29, 2026 | 450.20 | 453.00 | 445.10 | 453.00 | 453.00 | 0.62% | 112,427 |
| Sep 28, 2026 | 446.00 | 450.20 | 439.00 | 450.20 | 450.20 | 0.94% | 113,558 |
| Sep 24, 2026 | 448.00 | 453.00 | 437.40 | 446.00 | 446.00 | -0.45% | 191,614 |
| Sep 23, 2026 | 443.20 | 455.00 | 438.10 | 448.00 | 448.00 | 1.08% | 145,080 |
| Sep 22, 2026 | 440.00 | 446.80 | 437.50 | 443.20 | 443.20 | 0.73% | 155,988 |
| Sep 17, 2026 | 430.80 | 446.20 | 421.90 | 440.00 | 440.00 | 2.95% | 945,521 |
| Sep 16, 2026 | 437.00 | 437.00 | 419.00 | 427.40 | 427.40 | -2.20% | 724,633 |
| Sep 15, 2026 | 459.30 | 459.30 | 431.50 | 437.00 | 437.00 | -4.86% | 368,541 |
| Sep 14, 2026 | 475.00 | 475.10 | 455.00 | 459.30 | 459.30 | -3.31% | 240,478 |
| Sep 10, 2026 | 487.70 | 487.70 | 444.10 | 475.00 | 475.00 | -2.60% | 322,033 |
| Sep 9, 2026 | 493.10 | 497.50 | 478.00 | 487.70 | 487.70 | -1.10% | 212,146 |
| Sep 8, 2026 | 504.00 | 504.00 | 487.90 | 493.10 | 493.10 | -2.16% | 229,055 |
| Sep 7, 2026 | 506.20 | 510.60 | 492.20 | 504.00 | 504.00 | -0.43% | 236,043 |
| Sep 4, 2026 | 491.40 | 506.20 | 486.50 | 506.20 | 506.20 | 3.01% | 97,497 |
| Sep 3, 2026 | 495.00 | 511.80 | 477.60 | 491.40 | 491.40 | -0.73% | 179,411 |
| Sep 2, 2026 | 466.50 | 504.60 | 466.50 | 495.00 | 495.00 | 4.21% | 353,930 |
| Sep 1, 2026 | 457.00 | 484.10 | 452.50 | 475.00 | 475.00 | 3.94% | 702,440 |
| Aug 31, 2026 | 451.90 | 475.00 | 438.60 | 457.00 | 457.00 | 1.13% | 252,799 |
| Aug 28, 2026 | 448.10 | 457.90 | 441.40 | 451.90 | 451.90 | 0.85% | 97,794 |
| Aug 27, 2026 | 430.20 | 452.00 | 430.10 | 448.10 | 448.10 | 4.16% | 239,675 |
| Aug 26, 2026 | 416.80 | 433.00 | 416.80 | 430.20 | 430.20 | 3.21% | 97,594 |
| Aug 25, 2026 | 420.10 | 422.00 | 410.70 | 416.80 | 416.80 | -0.79% | 293,486 |
| Aug 24, 2026 | 431.00 | 431.00 | 413.50 | 420.10 | 420.10 | -2.53% | 133,942 |
| Aug 21, 2026 | 421.00 | 440.00 | 421.00 | 431.00 | 431.00 | 2.38% | 56,752 |
| Aug 20, 2026 | 422.20 | 428.30 | 418.00 | 421.00 | 421.00 | 0.07% | 70,590 |
| Aug 19, 2026 | 420.00 | 442.80 | 419.90 | 420.70 | 420.70 | -2.05% | 151,712 |
| Aug 18, 2026 | 433.00 | 438.60 | 423.40 | 429.50 | 429.50 | -0.81% | 88,820 |
| Aug 17, 2026 | 432.80 | 442.10 | 423.80 | 433.00 | 433.00 | 0.05% | 91,427 |
| Aug 14, 2026 | 424.10 | 435.00 | 420.80 | 432.80 | 432.80 | 2.05% | 49,198 |
| Aug 13, 2026 | 426.90 | 429.20 | 418.00 | 424.10 | 424.10 | -0.66% | 140,447 |
| Aug 12, 2026 | 440.00 | 443.00 | 420.30 | 426.90 | 426.90 | -2.98% | 192,277 |
| Aug 11, 2026 | 449.70 | 454.00 | 435.90 | 440.00 | 440.00 | -2.16% | 116,344 |
| Aug 10, 2026 | 456.40 | 460.50 | 446.50 | 449.70 | 449.70 | -1.47% | 76,916 |