Allmed Solutions Ltd (TLV:ALMD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 35.70
-4.00 (-10.08%)
Mar 9, 2026, 12:00 PM IDT
Allmed Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 39.20 | 40.50 | 37.40 | 39.70 | 39.70 | 1.28% | 109,573 |
| Mar 4, 2026 | 39.50 | 39.50 | 38.60 | 39.20 | 39.20 | 0.77% | 37,326 |
| Mar 2, 2026 | 39.10 | 39.90 | 37.20 | 38.90 | 38.90 | -0.51% | 145,786 |
| Feb 27, 2026 | 37.30 | 39.50 | 37.30 | 39.10 | 39.10 | 5.39% | 103,410 |
| Feb 26, 2026 | 34.70 | 38.00 | 34.70 | 37.10 | 37.10 | 9.12% | 171,422 |
| Feb 25, 2026 | 34.20 | 34.20 | 34.20 | 34.00 | 34.00 | - | 10 |
| Feb 24, 2026 | 34.80 | 34.80 | 33.00 | 34.00 | 34.00 | -2.30% | 144,588 |
| Feb 23, 2026 | 36.00 | 35.20 | 34.20 | 34.80 | 34.80 | -3.33% | 31,942 |
| Feb 20, 2026 | 35.60 | 36.40 | 35.60 | 36.00 | 36.00 | 1.12% | 2,820 |
| Feb 19, 2026 | 35.20 | 37.30 | 35.00 | 35.60 | 35.60 | -5.57% | 56,699 |
| Feb 18, 2026 | 37.50 | 38.00 | 37.50 | 37.70 | 37.70 | 0.53% | 31,232 |
| Feb 17, 2026 | 37.80 | 37.80 | 37.80 | 37.50 | 37.50 | - | 4 |
| Feb 16, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 100 |
| Feb 13, 2026 | 37.60 | 37.60 | 37.60 | 37.50 | 37.50 | - | 10 |
| Feb 12, 2026 | 37.70 | 38.00 | 36.80 | 37.50 | 37.50 | 1.35% | 45,826 |
| Feb 11, 2026 | 37.20 | 37.20 | 37.20 | 37.00 | 37.00 | - | 40 |
| Feb 10, 2026 | 37.10 | 37.00 | 37.00 | 37.00 | 37.00 | -0.27% | 3,000 |
| Feb 9, 2026 | 35.10 | 38.00 | 34.00 | 37.10 | 37.10 | 5.70% | 106,570 |
| Feb 6, 2026 | 35.90 | 35.70 | 35.10 | 35.10 | 35.10 | -2.23% | 5,708 |
| Feb 5, 2026 | 34.30 | 37.00 | 33.20 | 35.90 | 35.90 | 4.66% | 185,399 |
| Feb 4, 2026 | 35.90 | 35.90 | 34.00 | 34.30 | 34.30 | -3.92% | 9,669 |
| Feb 3, 2026 | 36.60 | 37.40 | 34.70 | 35.70 | 35.70 | -2.46% | 25,693 |
| Feb 2, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 378,360 |
| Jan 29, 2026 | 36.90 | 36.80 | 36.10 | 36.60 | 36.60 | -0.81% | 7,034 |
| Jan 28, 2026 | 36.40 | 37.90 | 35.90 | 36.90 | 36.90 | 1.37% | 103,720 |
| Jan 27, 2026 | 35.90 | 36.80 | 35.50 | 36.40 | 36.40 | 3.70% | 312,789 |
| Jan 26, 2026 | 35.80 | 35.80 | 35.00 | 35.10 | 35.10 | -1.40% | 149,933 |
| Jan 23, 2026 | 35.00 | 35.90 | 34.90 | 35.60 | 35.60 | 2.01% | 77,750 |
| Jan 22, 2026 | 33.20 | 35.60 | 31.90 | 34.90 | 34.90 | 5.12% | 266,244 |
| Jan 20, 2026 | 33.90 | 33.20 | 33.20 | 33.20 | 33.20 | -2.06% | 13,000 |
| Jan 19, 2026 | 33.40 | 34.00 | 33.40 | 33.90 | 33.90 | 1.50% | 5,187 |
| Jan 16, 2026 | 34.10 | 34.10 | 34.10 | 33.40 | 33.40 | - | 1 |
| Jan 15, 2026 | 33.70 | 34.00 | 32.70 | 33.40 | 33.40 | - | 8,800 |
| Jan 14, 2026 | 33.00 | 34.50 | 32.30 | 33.40 | 33.40 | 1.21% | 125,575 |
| Jan 13, 2026 | 32.90 | 33.00 | 32.80 | 33.00 | 33.00 | 2.48% | 115,435 |
| Jan 12, 2026 | 32.10 | 33.30 | 31.60 | 32.20 | 32.20 | 2.55% | 17,210 |
| Jan 9, 2026 | 32.20 | 33.50 | 31.40 | 31.40 | 31.40 | -0.32% | 22,030 |
| Jan 8, 2026 | 31.60 | 32.40 | 31.40 | 31.50 | 31.50 | - | 38,763 |
| Jan 7, 2026 | 33.10 | 32.40 | 31.50 | 31.50 | 31.50 | -4.83% | 111,487 |
| Jan 6, 2026 | 33.80 | 33.10 | 33.10 | 33.10 | 33.10 | -2.07% | 10,763 |
| Jan 5, 2026 | 33.90 | 33.90 | 33.70 | 33.80 | 33.80 | 3.05% | 42,308 |
| Jan 1, 2026 | 32.80 | 34.00 | 32.60 | 32.80 | 32.80 | 2.18% | 20,020 |
| Dec 31, 2025 | 32.50 | 34.90 | 30.40 | 32.10 | 32.10 | 3.22% | 139,902 |
| Dec 30, 2025 | 32.70 | 32.70 | 30.90 | 31.10 | 31.10 | -2.81% | 81,880 |
| Dec 29, 2025 | 30.70 | 32.10 | 30.70 | 32.00 | 32.00 | 4.58% | 259,075 |
| Dec 28, 2025 | 33.10 | 32.40 | 30.00 | 30.60 | 30.60 | -7.55% | 258,694 |
| Dec 25, 2025 | 33.40 | 33.40 | 32.70 | 33.10 | 33.10 | -0.90% | 100,143 |
| Dec 24, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | 6,400 |
| Dec 23, 2025 | 33.40 | 33.10 | 33.00 | 33.00 | 33.00 | -1.20% | 13,000 |
| Dec 22, 2025 | 34.00 | 33.50 | 33.40 | 33.40 | 33.40 | -1.76% | 48,076 |
| Dec 21, 2025 | 35.10 | 35.10 | 33.50 | 34.00 | 34.00 | -2.58% | 32,411 |
| Dec 18, 2025 | 34.00 | 36.00 | 34.00 | 34.90 | 34.90 | 2.35% | 131,815 |
| Dec 17, 2025 | 35.10 | 35.50 | 33.50 | 34.10 | 34.10 | -2.85% | 141,616 |
| Dec 16, 2025 | 35.70 | 35.70 | 34.80 | 35.10 | 35.10 | 0.57% | 129,166 |
| Dec 15, 2025 | 36.20 | 36.20 | 34.00 | 34.90 | 34.90 | -1.41% | 71,223 |
| Dec 14, 2025 | 35.80 | 35.80 | 35.30 | 35.40 | 35.40 | 1.14% | 33,210 |
| Dec 11, 2025 | 35.30 | 35.60 | 34.30 | 35.00 | 35.00 | 1.45% | 54,410 |
| Dec 10, 2025 | 34.10 | 36.50 | 32.90 | 34.50 | 34.50 | 1.17% | 70,099 |
| Dec 9, 2025 | 35.10 | 35.30 | 32.90 | 34.10 | 34.10 | -2.29% | 126,361 |
| Dec 8, 2025 | 35.50 | 35.50 | 34.30 | 34.90 | 34.90 | 1.45% | 325,162 |
| Dec 7, 2025 | 33.40 | 36.20 | 32.80 | 34.40 | 34.40 | 4.56% | 225,784 |
| 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 |