Amos Luzon Development and Energy Group Ltd (TLV:LUZN)
Israel · Delayed Price · Currency is ILS · Price in ILA 467.40
+5.70 (1.23%)
Aug 3, 2026, 5:27 PM IDT
TLV:LUZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 461.70 | 465.70 | 455.70 | 459.90 | - | -0.39% | 16,754 |
| Jul 31, 2026 | 453.00 | 463.00 | 452.50 | 461.70 | 461.70 | 1.92% | 79,566 |
| Jul 30, 2026 | 445.10 | 455.00 | 436.00 | 453.00 | 453.00 | 1.77% | 186,085 |
| Jul 29, 2026 | 470.90 | 470.90 | 443.40 | 445.10 | 445.10 | -5.48% | 239,203 |
| Jul 28, 2026 | 476.00 | 481.90 | 466.80 | 470.90 | 470.90 | -1.07% | 82,876 |
| Jul 27, 2026 | 498.20 | 504.00 | 472.40 | 476.00 | 476.00 | -4.46% | 301,742 |
| Jul 24, 2026 | 497.90 | 500.00 | 486.10 | 498.20 | 498.20 | 0.06% | 138,833 |
| Jul 22, 2026 | 461.30 | 497.90 | 442.00 | 497.90 | 497.90 | 7.31% | 2,796,265 |
| Jul 21, 2026 | 502.10 | 514.90 | 461.50 | 464.00 | 464.00 | -9.99% | 1,001,075 |
| Jul 20, 2026 | 528.00 | 528.00 | 511.00 | 515.50 | 515.50 | -2.37% | 174,854 |
| Jul 17, 2026 | 529.80 | 529.80 | 518.00 | 528.00 | 528.00 | -0.34% | 76,408 |
| Jul 16, 2026 | 527.80 | 530.00 | 506.00 | 529.80 | 529.80 | 0.38% | 173,188 |
| Jul 15, 2026 | 500.00 | 528.10 | 499.90 | 527.80 | 527.80 | 5.56% | 126,909 |
| Jul 14, 2026 | 490.60 | 504.00 | 489.80 | 500.00 | 500.00 | 1.92% | 194,839 |
| Jul 13, 2026 | 502.90 | 502.90 | 488.00 | 490.60 | 490.60 | -2.45% | 127,030 |
| Jul 10, 2026 | 495.00 | 518.00 | 485.00 | 502.90 | 502.90 | 1.60% | 270,485 |
| Jul 9, 2026 | 514.00 | 539.70 | 483.00 | 495.00 | 495.00 | -3.70% | 2,298,906 |
| Jul 8, 2026 | 523.00 | 524.90 | 511.60 | 514.00 | 514.00 | -1.72% | 246,741 |
| Jul 7, 2026 | 531.90 | 533.70 | 510.00 | 523.00 | 523.00 | -1.67% | 225,783 |
| Jul 6, 2026 | 516.50 | 537.90 | 514.00 | 531.90 | 531.90 | 2.98% | 566,342 |
| Jul 3, 2026 | 506.00 | 518.30 | 495.00 | 516.50 | 516.50 | 3.97% | 1,464,206 |
| Jul 2, 2026 | 520.00 | 523.70 | 483.80 | 496.80 | 496.80 | -4.00% | 784,223 |
| Jul 1, 2026 | 533.50 | 533.50 | 485.90 | 517.50 | 517.50 | -3.00% | 3,207,029 |
| Jun 30, 2026 | 620.30 | 620.60 | 533.50 | 533.50 | 533.50 | -13.99% | 1,090,869 |
| Jun 29, 2026 | 601.70 | 629.00 | 594.90 | 620.30 | 620.30 | 3.09% | 621,418 |
| Jun 26, 2026 | 583.60 | 630.20 | 572.90 | 601.70 | 601.70 | 3.10% | 346,326 |
| Jun 25, 2026 | 598.20 | 599.30 | 579.60 | 583.60 | 583.60 | -2.44% | 215,216 |
| Jun 24, 2026 | 602.50 | 613.80 | 592.00 | 598.20 | 598.20 | -0.71% | 394,288 |
| Jun 23, 2026 | 610.90 | 617.00 | 595.80 | 602.50 | 602.50 | -1.38% | 201,262 |
| Jun 22, 2026 | 613.60 | 625.00 | 589.70 | 610.90 | 610.90 | -0.44% | 270,280 |
| Jun 19, 2026 | 620.70 | 620.80 | 603.40 | 613.60 | 613.60 | -1.14% | 95,770 |
| Jun 18, 2026 | 621.00 | 621.80 | 608.90 | 620.70 | 620.70 | -0.05% | 144,521 |
| Jun 17, 2026 | 632.20 | 632.30 | 606.70 | 621.00 | 621.00 | -1.77% | 230,793 |
| Jun 16, 2026 | 645.00 | 649.20 | 626.20 | 632.20 | 632.20 | -1.98% | 101,651 |
| Jun 15, 2026 | 639.20 | 669.90 | 630.00 | 645.00 | 645.00 | 0.91% | 301,346 |
| Jun 12, 2026 | 644.00 | 660.00 | 629.90 | 639.20 | 639.20 | 0.58% | 213,015 |
| Jun 11, 2026 | 608.90 | 643.70 | 605.00 | 635.50 | 635.50 | 4.37% | 260,302 |
| Jun 10, 2026 | 617.10 | 617.10 | 594.60 | 608.90 | 608.90 | -1.33% | 163,326 |
| Jun 9, 2026 | 606.40 | 633.20 | 596.60 | 617.10 | 617.10 | -2.71% | 320,836 |
| Jun 8, 2026 | 645.30 | 657.00 | 587.30 | 634.30 | 634.30 | 1.23% | 1,629,271 |
| Jun 5, 2026 | 617.20 | 630.00 | 615.40 | 626.60 | 626.60 | 1.38% | 267,834 |
| Jun 4, 2026 | 641.10 | 644.50 | 610.00 | 618.10 | 618.10 | -3.59% | 259,931 |
| Jun 3, 2026 | 654.20 | 655.60 | 621.00 | 641.10 | 641.10 | -2.00% | 208,692 |
| Jun 2, 2026 | 644.60 | 664.60 | 628.00 | 654.20 | 654.20 | 1.49% | 205,587 |
| Jun 1, 2026 | 662.80 | 690.00 | 631.10 | 644.60 | 644.60 | -2.75% | 133,458 |
| May 29, 2026 | 664.00 | 670.00 | 650.30 | 662.80 | 662.80 | 1.66% | 205,491 |
| May 28, 2026 | 659.60 | 660.00 | 646.00 | 652.00 | 652.00 | -1.15% | 234,301 |
| May 27, 2026 | 666.00 | 679.60 | 654.00 | 659.60 | 659.60 | -0.96% | 240,685 |
| May 26, 2026 | 658.00 | 666.00 | 638.70 | 666.00 | 666.00 | 1.22% | 630,688 |
| May 25, 2026 | 640.00 | 665.00 | 638.50 | 658.00 | 658.00 | 3.85% | 531,469 |