Amiad Water Systems Ltd. (TLV:AMD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 678.10
+17.60 (2.66%)
At close: Dec 4, 2025
Amiad Water Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 660.50 | 700.40 | 677.80 | 678.10 | 678.10 | 2.66% | 532 |
| Dec 3, 2025 | 678.40 | 680.70 | 660.30 | 660.50 | 660.50 | -2.64% | 2,228 |
| Dec 2, 2025 | 671.00 | 699.70 | 670.00 | 678.40 | 678.40 | 1.10% | 5,003 |
| Dec 1, 2025 | 667.10 | 700.00 | 651.00 | 671.00 | 671.00 | 0.58% | 4,302 |
| Nov 30, 2025 | 659.00 | 690.00 | 658.90 | 667.10 | 667.10 | 1.23% | 7,378 |
| Nov 27, 2025 | 655.20 | 675.00 | 655.20 | 659.00 | 659.00 | 0.58% | 5,333 |
| Nov 26, 2025 | 672.50 | 713.60 | 651.00 | 655.20 | 655.20 | -2.57% | 2,914 |
| Nov 25, 2025 | 672.50 | 672.50 | 672.50 | 672.50 | 672.50 | - | 8 |
| Nov 24, 2025 | 672.70 | 672.70 | 626.80 | 672.50 | 672.50 | -0.03% | 9,759 |
| Nov 23, 2025 | 674.70 | 674.70 | 650.10 | 672.70 | 672.70 | -0.30% | 26 |
| Nov 20, 2025 | 693.00 | 693.00 | 651.00 | 674.70 | 674.70 | -2.64% | 1,458 |
| Nov 19, 2025 | 695.20 | 695.20 | 693.00 | 693.00 | 693.00 | -0.32% | 25,498 |
| Nov 18, 2025 | 707.60 | 709.60 | 693.00 | 695.20 | 695.20 | -1.75% | 2,567 |
| Nov 17, 2025 | 716.10 | 733.00 | 655.00 | 707.60 | 707.60 | -1.19% | 4,314 |
| Nov 16, 2025 | 650.80 | 876.80 | 650.80 | 716.10 | 716.10 | 10.03% | 11,467 |
| Nov 13, 2025 | 656.20 | 655.00 | 650.00 | 650.80 | 650.80 | -0.82% | 4,667 |
| Nov 12, 2025 | 656.20 | 656.20 | 655.10 | 656.20 | 656.20 | - | 7,232 |
| Nov 11, 2025 | 677.60 | 665.10 | 655.00 | 656.20 | 656.20 | -3.16% | 5,871 |
| Nov 10, 2025 | 677.70 | 677.70 | 677.60 | 677.60 | 677.60 | 0.79% | 777 |
| Nov 9, 2025 | 660.00 | 677.20 | 660.00 | 672.30 | 672.30 | 1.86% | 809 |
| Nov 6, 2025 | 677.70 | 660.00 | 660.00 | 660.00 | 660.00 | -2.61% | 4,402 |
| Nov 5, 2025 | 676.50 | 697.20 | 697.20 | 677.70 | 677.70 | 0.18% | 17 |
| Nov 4, 2025 | 662.70 | 680.00 | 676.00 | 676.50 | 676.50 | 2.08% | 3,078 |
| Nov 3, 2025 | 663.60 | 663.60 | 660.00 | 662.70 | 662.70 | -0.14% | 2,697 |
| Nov 2, 2025 | 675.20 | 678.70 | 660.00 | 663.60 | 663.60 | -1.72% | 5,235 |
| Oct 30, 2025 | 660.00 | 676.50 | 660.00 | 675.20 | 675.20 | 2.30% | 10,680 |
| Oct 29, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 223 |
| Oct 28, 2025 | 660.30 | 660.30 | 652.00 | 660.00 | 660.00 | -0.05% | 13 |
| Oct 27, 2025 | 676.60 | 676.60 | 655.00 | 660.30 | 660.30 | -2.41% | 712 |
| Oct 26, 2025 | 697.80 | 652.00 | 652.00 | 676.60 | 676.60 | -3.04% | 134 |
| Oct 23, 2025 | 672.10 | 697.80 | 697.80 | 697.80 | 697.80 | 3.82% | 989 |
| Oct 22, 2025 | 652.50 | 700.00 | 652.40 | 672.10 | 672.10 | 3.00% | 2,394 |
| Oct 21, 2025 | 669.90 | 635.90 | 635.90 | 652.50 | 652.50 | -2.60% | 148 |
| Oct 20, 2025 | 655.20 | 670.00 | 655.00 | 669.90 | 669.90 | 2.24% | 504 |
| Oct 19, 2025 | 671.90 | 671.90 | 654.80 | 655.20 | 655.20 | -2.49% | 975 |
| Oct 16, 2025 | 674.70 | 674.70 | 660.00 | 671.90 | 671.90 | -0.41% | 3,959 |
| Oct 15, 2025 | 674.70 | 674.70 | 674.70 | 674.70 | 674.70 | - | 2 |
| Oct 12, 2025 | 679.30 | 679.30 | 673.90 | 674.70 | 674.70 | -0.68% | 482 |
| Oct 9, 2025 | 680.00 | 700.00 | 662.00 | 679.30 | 679.30 | -0.10% | 1,806 |
| Oct 8, 2025 | 665.00 | 680.00 | 665.00 | 680.00 | 680.00 | 2.26% | 2,711 |
| Oct 5, 2025 | 690.90 | 670.00 | 650.00 | 665.00 | 665.00 | -3.75% | 1,290 |
| Sep 30, 2025 | 667.40 | 705.70 | 670.70 | 690.90 | 690.90 | 3.52% | 1,278 |
| Sep 29, 2025 | 664.80 | 668.10 | 650.00 | 667.40 | 667.40 | 0.39% | 521 |
| Sep 28, 2025 | 664.00 | 665.00 | 663.50 | 664.80 | 664.80 | 0.12% | 5,825 |
| Sep 25, 2025 | 672.50 | 672.50 | 647.00 | 664.00 | 664.00 | -1.26% | 3,333 |
| Sep 21, 2025 | 670.10 | 680.00 | 672.00 | 672.50 | 672.50 | 0.36% | 3,459 |
| Sep 18, 2025 | 670.10 | 670.10 | 670.10 | 670.10 | 670.10 | - | 119 |
| Sep 17, 2025 | 692.00 | 692.00 | 670.00 | 670.10 | 670.10 | -3.16% | 407 |
| Sep 16, 2025 | 713.50 | 713.50 | 692.00 | 692.00 | 692.00 | -3.01% | 2,806 |
| Sep 15, 2025 | 711.90 | 715.00 | 711.90 | 713.50 | 713.50 | 0.22% | 146 |