Amanet Management & Systems Ltd. (TLV:AMAN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 2,135.00
-10.00 (-0.47%)
Dec 4, 2025, 5:24 PM IDT
TLV:AMAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2,145.00 | 2,145.00 | 2,089.00 | 2,135.00 | 2,135.00 | -0.47% | 5,671 |
| Dec 3, 2025 | 2,142.00 | 2,168.00 | 2,142.00 | 2,145.00 | 2,145.00 | 0.14% | 1,042 |
| Dec 2, 2025 | 2,117.00 | 2,227.00 | 2,132.00 | 2,142.00 | 2,142.00 | 1.18% | 3,737 |
| Dec 1, 2025 | 2,140.00 | 2,131.00 | 2,114.00 | 2,117.00 | 2,117.00 | -1.07% | 1,948 |
| Nov 30, 2025 | 2,121.00 | 2,140.00 | 2,139.00 | 2,140.00 | 2,140.00 | 0.90% | 670 |
| Nov 27, 2025 | 2,020.00 | 2,122.00 | 2,028.00 | 2,121.00 | 2,121.00 | 5.00% | 11,547 |
| Nov 26, 2025 | 1,984.00 | 2,023.00 | 1,993.00 | 2,020.00 | 2,020.00 | 1.81% | 1,588 |
| Nov 25, 2025 | 1,959.00 | 1,985.00 | 1,945.00 | 1,984.00 | 1,984.00 | 1.28% | 2,504 |
| Nov 24, 2025 | 1,859.00 | 2,023.00 | 1,884.00 | 1,959.00 | 1,959.00 | 5.38% | 40,265 |
| Nov 23, 2025 | 1,812.00 | 1,880.00 | 1,850.00 | 1,859.00 | 1,859.00 | 2.59% | 1,950 |
| Nov 20, 2025 | 1,793.00 | 1,870.00 | 1,793.00 | 1,812.00 | 1,812.00 | 1.06% | 1,206 |
| Nov 19, 2025 | 1,765.00 | 1,831.00 | 1,771.00 | 1,793.00 | 1,793.00 | 1.59% | 1,869 |
| Nov 18, 2025 | 1,767.00 | 1,737.00 | 1,737.00 | 1,765.00 | 1,765.00 | -0.11% | 7 |
| Nov 17, 2025 | 1,832.00 | 1,780.00 | 1,760.00 | 1,767.00 | 1,767.00 | -3.55% | 397 |
| Nov 16, 2025 | 1,844.00 | 1,883.00 | 1,779.00 | 1,832.00 | 1,832.00 | -0.65% | 1,995 |
| Nov 13, 2025 | 1,840.00 | 1,882.00 | 1,882.00 | 1,844.00 | 1,844.00 | 0.22% | 11 |
| Nov 12, 2025 | 1,836.00 | 1,887.00 | 1,887.00 | 1,840.00 | 1,840.00 | 0.22% | 9 |
| Nov 11, 2025 | 1,841.00 | 1,862.00 | 1,820.00 | 1,836.00 | 1,836.00 | -0.27% | 35 |
| Nov 10, 2025 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | - | 552 |
| Nov 9, 2025 | 1,807.00 | 1,869.00 | 1,816.00 | 1,841.00 | 1,841.00 | 1.88% | 62 |
| Nov 6, 2025 | 1,772.00 | 1,814.00 | 1,800.00 | 1,807.00 | 1,807.00 | 1.98% | 557 |
| Nov 5, 2025 | 1,772.00 | 1,760.00 | 1,760.00 | 1,772.00 | 1,772.00 | - | 2 |
| Nov 3, 2025 | 1,772.00 | 1,770.00 | 1,770.00 | 1,772.00 | 1,772.00 | - | 2 |
| Nov 2, 2025 | 1,800.00 | 1,773.00 | 1,772.00 | 1,772.00 | 1,772.00 | -1.56% | 727 |
| Oct 30, 2025 | 1,800.00 | 1,803.00 | 1,803.00 | 1,800.00 | 1,800.00 | - | 2 |
| Oct 29, 2025 | 1,799.00 | 1,824.00 | 1,824.00 | 1,800.00 | 1,800.00 | 0.06% | 6 |
| Oct 28, 2025 | 1,825.00 | 1,800.00 | 1,795.00 | 1,799.00 | 1,799.00 | -1.42% | 690 |
| Oct 27, 2025 | 1,828.00 | 1,825.00 | 1,800.00 | 1,825.00 | 1,825.00 | -0.16% | 329 |
| Oct 26, 2025 | 1,830.00 | 1,834.00 | 1,826.00 | 1,828.00 | 1,828.00 | -0.11% | 301 |
| Oct 23, 2025 | 1,831.00 | 1,837.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.05% | 493 |
| Oct 22, 2025 | 1,833.00 | 1,833.00 | 1,830.00 | 1,831.00 | 1,831.00 | -0.11% | 453 |
| Oct 21, 2025 | 1,833.00 | 1,830.00 | 1,830.00 | 1,833.00 | 1,833.00 | - | 10 |
| Oct 20, 2025 | 1,852.00 | 1,856.00 | 1,812.00 | 1,833.00 | 1,833.00 | -1.03% | 731 |
| Oct 19, 2025 | 1,852.00 | 1,859.00 | 1,859.00 | 1,852.00 | 1,852.00 | - | 5 |
| Oct 16, 2025 | 1,852.00 | 1,859.00 | 1,859.00 | 1,852.00 | 1,852.00 | - | 3 |
| Oct 15, 2025 | 1,863.00 | 1,860.00 | 1,849.00 | 1,852.00 | 1,852.00 | -0.59% | 549 |
| Oct 12, 2025 | 1,860.00 | 1,893.00 | 1,893.00 | 1,863.00 | 1,863.00 | 0.16% | 9 |
| Oct 9, 2025 | 1,850.00 | 1,875.00 | 1,850.00 | 1,860.00 | 1,860.00 | - | 2 |
| Oct 8, 2025 | 1,796.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 3.56% | 281 |
| Oct 5, 2025 | 1,791.00 | 1,878.00 | 1,808.00 | 1,796.00 | 1,796.00 | 0.28% | 9 |
| Sep 30, 2025 | 1,790.00 | 1,800.00 | 1,800.00 | 1,791.00 | 1,791.00 | 0.06% | 11 |
| Sep 29, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 387 |
| Sep 28, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 100 |
| Sep 25, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 400 |
| Sep 21, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | 100 |
| Sep 18, 2025 | 1,800.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.22% | 104 |
| Sep 17, 2025 | 1,793.00 | 1,790.00 | 1,780.00 | 1,786.00 | 1,786.00 | -0.39% | 1,395 |
| Sep 16, 2025 | 1,847.00 | 1,830.00 | 1,763.00 | 1,793.00 | 1,793.00 | -2.92% | 1,347 |
| Sep 15, 2025 | 1,848.00 | 1,848.00 | 1,800.00 | 1,847.00 | 1,847.00 | -2.74% | 184 |
| Sep 14, 2025 | 1,897.00 | 1,904.00 | 1,904.00 | 1,899.00 | 1,837.73 | 0.11% | 29 |