Allmed Solutions Ltd (TLV:ALMD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 32.90
+1.50 (4.78%)
At close: Dec 4, 2025
Allmed Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.90 | 32.90 | 32.80 | 32.90 | 32.90 | 4.78% | 41,600 |
| Dec 3, 2025 | 30.00 | 32.50 | 29.50 | 31.40 | 31.40 | 5.02% | 260,922 |
| Dec 2, 2025 | 30.00 | 30.00 | 30.00 | 29.90 | 29.90 | - | 10 |
| Dec 1, 2025 | 31.50 | 31.50 | 29.50 | 29.90 | 29.90 | -2.92% | 78,210 |
| Nov 30, 2025 | 29.10 | 32.00 | 29.00 | 30.80 | 30.80 | 6.21% | 183,472 |
| Nov 27, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | -1.69% | 10,346 |
| Nov 26, 2025 | 29.60 | 29.60 | 29.60 | 29.50 | 29.50 | - | 11 |
| Nov 25, 2025 | 29.50 | 30.00 | 29.40 | 29.50 | 29.50 | 0.34% | 22,786 |
| Nov 24, 2025 | 30.50 | 29.80 | 29.30 | 29.40 | 29.40 | -3.61% | 43,488 |
| Nov 23, 2025 | 31.70 | 31.70 | 30.20 | 30.50 | 30.50 | -3.17% | 11,105 |
| Nov 20, 2025 | 31.50 | 31.60 | 31.60 | 31.50 | 31.50 | - | 1 |
| Nov 19, 2025 | 32.20 | 32.20 | 31.50 | 31.50 | 31.50 | -1.87% | 14,001 |
| Nov 18, 2025 | 32.30 | 32.30 | 31.60 | 32.10 | 32.10 | -0.31% | 17,601 |
| Nov 17, 2025 | 31.60 | 32.30 | 29.90 | 32.20 | 32.20 | 1.90% | 232,341 |
| Nov 16, 2025 | 32.30 | 32.30 | 31.60 | 31.60 | 31.60 | -1.25% | 14,001 |
| Nov 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 74,000 |
| Nov 12, 2025 | 32.00 | 32.00 | 31.90 | 32.00 | 32.00 | 0.31% | 21,697 |
| Nov 11, 2025 | 31.10 | 32.00 | 30.00 | 31.90 | 31.90 | 3.24% | 147,476 |
| Nov 10, 2025 | 30.90 | 30.60 | 30.60 | 30.90 | 30.90 | - | 1 |
| Nov 9, 2025 | 31.60 | 31.60 | 30.90 | 30.90 | 30.90 | -1.28% | 14,001 |
| Nov 6, 2025 | 31.90 | 31.90 | 30.70 | 31.30 | 31.30 | -0.95% | 84,421 |
| Nov 5, 2025 | 31.80 | 31.10 | 31.10 | 31.60 | 31.60 | -0.63% | 2,000 |
| Nov 3, 2025 | 32.00 | 32.00 | 30.60 | 31.80 | 31.80 | -0.62% | 36,984 |
| Oct 28, 2025 | 32.00 | 31.90 | 31.90 | 32.00 | 32.00 | - | 1,500 |
| Oct 27, 2025 | 33.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 579,460 |
| Oct 26, 2025 | 33.10 | 31.80 | 31.80 | 33.00 | 33.00 | -0.30% | 250 |
| Oct 23, 2025 | 32.60 | 33.20 | 32.60 | 33.10 | 33.10 | 3.76% | 102,960 |
| Oct 22, 2025 | 32.00 | 32.00 | 32.00 | 31.90 | 31.90 | - | 1 |
| Oct 21, 2025 | 32.30 | 32.90 | 32.30 | 31.90 | 31.90 | 0.95% | 1,501 |
| Oct 20, 2025 | 31.90 | 31.90 | 31.90 | 31.60 | 31.60 | - | 1 |
| Oct 19, 2025 | 32.00 | 32.00 | 32.00 | 31.60 | 31.60 | - | 20 |
| Oct 16, 2025 | 31.80 | 31.80 | 31.80 | 31.60 | 31.60 | - | 1 |
| Oct 15, 2025 | 32.90 | 32.60 | 31.60 | 31.60 | 31.60 | -3.95% | 10,010 |
| Oct 12, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.61% | 6,080 |
| Oct 9, 2025 | 33.20 | 33.20 | 33.20 | 32.70 | 32.70 | - | 34 |
| Oct 8, 2025 | 33.70 | 33.70 | 32.00 | 32.70 | 32.70 | -2.97% | 26,500 |
| Oct 5, 2025 | 33.80 | 34.00 | 33.10 | 33.70 | 33.70 | 1.81% | 12,020 |
| Sep 30, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.30% | 8,181 |
| Sep 28, 2025 | 33.70 | 33.70 | 33.70 | 33.00 | 33.00 | - | 1 |
| Sep 25, 2025 | 33.50 | 33.00 | 33.00 | 33.00 | 33.00 | -1.49% | 33,333 |
| Sep 15, 2025 | 34.00 | 33.50 | 33.50 | 33.50 | 33.50 | -1.47% | 10,036 |
| Sep 10, 2025 | 34.50 | 34.50 | 33.30 | 34.00 | 34.00 | -1.45% | 107,129 |
| Sep 9, 2025 | 34.40 | 34.60 | 34.40 | 34.50 | 34.50 | 0.29% | 17,837 |
| Sep 8, 2025 | 34.70 | 34.70 | 33.70 | 34.40 | 34.40 | 0.29% | 77,837 |
| Sep 7, 2025 | 31.90 | 35.00 | 31.90 | 34.30 | 34.30 | 7.19% | 332,296 |
| Sep 3, 2025 | 32.30 | 31.90 | 31.90 | 32.00 | 32.00 | -0.93% | 4,881 |
| Sep 2, 2025 | 33.70 | 33.00 | 31.90 | 32.30 | 32.30 | -4.15% | 24,635 |
| Sep 1, 2025 | 34.40 | 34.40 | 33.60 | 33.70 | 33.70 | -0.30% | 3,020 |
| Aug 31, 2025 | 31.80 | 35.00 | 31.40 | 33.80 | 33.80 | 6.29% | 127,235 |
| Aug 28, 2025 | 31.80 | 32.00 | 32.00 | 31.80 | 31.80 | - | 1 |
| Aug 27, 2025 | 32.20 | 34.40 | 31.50 | 31.80 | 31.80 | -1.24% | 15,610 |
| Aug 26, 2025 | 32.00 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | 11,709 |
| Aug 25, 2025 | 29.80 | 33.00 | 28.90 | 32.00 | 32.00 | 8.11% | 170,234 |
| Aug 24, 2025 | 29.90 | 29.90 | 29.20 | 29.60 | 29.60 | -1.00% | 11,738 |
| Aug 21, 2025 | 30.60 | 30.60 | 29.90 | 29.90 | 29.90 | -1.32% | 5,871 |
| Aug 20, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.00% | 20,001 |
| Aug 19, 2025 | 31.40 | 30.40 | 29.90 | 30.00 | 30.00 | -4.46% | 44,618 |
| Aug 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.18% | 14,000 |
| Aug 12, 2025 | 32.40 | 32.40 | 32.40 | 32.10 | 32.10 | - | 1 |
| Aug 11, 2025 | 32.30 | 32.30 | 32.30 | 32.10 | 32.10 | - | 1 |
| Aug 7, 2025 | 32.20 | 31.90 | 31.90 | 32.10 | 32.10 | -0.31% | 1,500 |
| Aug 5, 2025 | 33.20 | 33.20 | 31.40 | 32.20 | 32.20 | -0.92% | 1,511 |
| Aug 4, 2025 | 33.20 | 33.20 | 33.20 | 32.50 | 32.50 | - | 1 |
| Jul 31, 2025 | 31.20 | 34.00 | 31.20 | 32.50 | 32.50 | 4.17% | 151,500 |
| Jul 30, 2025 | 31.40 | 31.40 | 31.40 | 31.20 | 31.20 | - | 1 |
| Jul 28, 2025 | 31.40 | 31.40 | 31.40 | 31.20 | 31.20 | - | 1 |
| Jul 27, 2025 | 32.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.11% | 11,000 |
| Jul 21, 2025 | 31.10 | 33.00 | 30.40 | 32.20 | 32.20 | 3.54% | 80,243 |
| Jul 20, 2025 | 31.80 | 31.80 | 31.80 | 31.10 | 31.10 | - | 10 |
| Jul 17, 2025 | 30.80 | 32.80 | 30.80 | 31.10 | 31.10 | -0.32% | 20,588 |
| Jul 16, 2025 | 32.00 | 32.00 | 30.80 | 31.20 | 31.20 | -4.59% | 23,727 |
| Jul 15, 2025 | 33.00 | 33.00 | 33.00 | 32.70 | 32.70 | - | 103 |
| Jul 14, 2025 | 33.40 | 33.40 | 33.40 | 32.70 | 32.70 | - | 88 |
| Jul 13, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -2.10% | 13,000 |
| Jul 6, 2025 | 32.30 | 33.80 | 32.40 | 33.40 | 33.40 | 3.41% | 136,759 |
| Jul 2, 2025 | 32.10 | 33.30 | 32.10 | 32.30 | 32.30 | 0.62% | 33,020 |
| Jul 1, 2025 | 31.10 | 33.00 | 31.10 | 32.10 | 32.10 | 4.22% | 50,153 |
| Jun 29, 2025 | 29.60 | 31.90 | 29.60 | 30.80 | 30.80 | 6.21% | 29,162 |
| Jun 26, 2025 | 29.60 | 29.50 | 28.90 | 29.00 | 29.00 | -2.03% | 55,988 |
| Jun 25, 2025 | 29.90 | 32.00 | 28.50 | 29.60 | 29.60 | -1.00% | 143,710 |
| Jun 22, 2025 | 30.20 | 30.20 | 30.20 | 29.90 | 29.90 | - | 1 |
| Jun 19, 2025 | 30.60 | 30.60 | 29.90 | 29.90 | 29.90 | -0.33% | 4,001 |
| Jun 18, 2025 | 30.10 | 30.10 | 29.80 | 30.00 | 30.00 | 1.35% | 42,010 |
| Jun 17, 2025 | 30.30 | 30.30 | 29.60 | 29.60 | 29.60 | -0.67% | 10,229 |
| Jun 16, 2025 | 30.00 | 30.00 | 29.30 | 29.80 | 29.80 | 1.36% | 34,715 |
| Jun 15, 2025 | 29.50 | 31.00 | 28.80 | 29.40 | 29.40 | 1.73% | 54,701 |
| Jun 12, 2025 | 28.90 | 29.30 | 28.90 | 28.90 | 28.90 | - | 144 |
| Jun 11, 2025 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | -0.34% | 19,806 |
| Jun 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 200 |
| Jun 8, 2025 | 29.80 | 29.30 | 28.90 | 29.00 | 29.00 | -2.68% | 59,100 |