Skip to main content
Amanet Management & Systems Ltd. (TLV:AMAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,963.00
+61.00 (3.21%)
Mar 9, 2026, 5:24 PM IDT

TLV:AMAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,841.001,955.001,845.001,902.001,902.003.31%15,208
Mar 5, 20261,840.001,847.001,840.001,841.001,841.000.05%1,239
Mar 4, 20261,880.001,882.001,813.001,840.001,840.00-2.13%3,604
Mar 2, 20261,936.002,012.001,850.001,880.001,880.00-2.89%9,512
Feb 27, 20261,925.001,945.001,905.001,936.001,936.000.57%1,937
Feb 26, 20262,000.002,000.001,858.001,925.001,925.00-0.57%1,496
Feb 25, 20261,980.001,976.001,905.001,936.001,936.00-2.22%2,344
Feb 24, 20261,977.001,980.001,924.001,980.001,980.000.15%305
Feb 23, 20262,008.002,002.001,958.001,977.001,977.00-1.54%657
Feb 20, 20262,062.002,030.001,996.002,008.002,008.00-2.62%2,718
Feb 19, 20262,249.002,215.001,702.002,062.002,062.00-8.31%5,382
Feb 18, 20262,301.002,281.002,124.002,249.002,249.00-2.26%3,213
Feb 17, 20262,310.002,367.002,274.002,301.002,301.00-0.39%4,857
Feb 16, 20262,307.002,360.002,309.002,310.002,310.000.13%529
Feb 13, 20262,291.002,360.002,360.002,307.002,307.000.70%20
Feb 12, 20262,291.002,291.002,291.002,291.002,291.00-124
Feb 11, 20262,291.002,291.002,291.002,291.002,291.00-2
Feb 10, 20262,290.002,294.002,290.002,291.002,291.000.04%26
Feb 9, 20262,290.002,290.002,290.002,290.002,290.00-12
Feb 6, 20262,290.002,290.002,290.002,290.002,290.00-100
Feb 5, 20262,260.002,293.002,255.002,290.002,290.001.33%2,922
Feb 4, 20262,278.002,293.002,257.002,260.002,260.00-0.79%997
Feb 3, 20262,298.002,298.002,263.002,278.002,278.00-0.87%1,117
Feb 2, 20262,165.002,417.002,165.002,298.002,298.001.37%1,299
Jan 30, 20262,302.002,305.002,152.002,267.002,267.00-1.52%535
Jan 29, 20262,362.002,401.002,283.002,302.002,302.00-2.54%10,627
Jan 28, 20262,362.002,362.002,362.002,362.002,362.00-25
Jan 27, 20262,408.002,389.002,321.002,362.002,362.00-1.91%1,406
Jan 26, 20262,466.002,431.002,361.002,408.002,408.00-2.35%8,899
Jan 23, 20262,487.002,466.002,466.002,466.002,466.00-0.84%425
Jan 22, 20262,483.002,492.002,486.002,487.002,487.000.16%61
Jan 21, 20262,498.002,411.002,411.002,483.002,483.00-0.60%13
Jan 20, 20262,503.002,503.002,428.002,498.002,498.00-0.20%632
Jan 19, 20262,520.002,515.002,496.002,503.002,503.00-0.67%684
Jan 16, 20262,513.002,520.002,500.002,520.002,520.000.28%102
Jan 15, 20262,495.002,525.002,511.002,513.002,513.000.72%67
Jan 14, 20262,493.002,524.002,451.002,495.002,495.000.08%2,206
Jan 13, 20262,480.002,496.002,456.002,493.002,493.00-0.91%346
Jan 12, 20262,543.002,540.002,495.002,516.002,516.00-1.06%3,482
Jan 9, 20262,563.002,554.002,515.002,543.002,543.00-0.78%1,179
Jan 8, 20262,578.002,609.002,550.002,563.002,563.00-0.58%847
Jan 7, 20262,599.002,590.002,560.002,578.002,578.00-0.81%455
Jan 6, 20262,597.002,599.002,597.002,599.002,599.000.08%2,101
Jan 5, 20262,629.002,609.002,564.002,597.002,597.00-1.22%1,347
Jan 1, 20262,602.002,656.002,597.002,629.002,629.001.04%3,083
Dec 31, 20252,608.002,608.002,579.002,602.002,602.00-0.23%3,018
Dec 30, 20252,512.002,642.002,538.002,608.002,608.003.82%3,395
Dec 29, 20252,522.002,623.002,480.002,512.002,512.00-0.40%1,890
Dec 28, 20252,533.002,534.002,500.002,522.002,522.00-0.43%3,177
Dec 25, 20252,601.002,600.002,492.002,533.002,533.00-2.61%2,835
Dec 24, 20252,602.002,602.002,600.002,601.002,601.00-0.04%513
Dec 23, 20252,629.002,624.002,573.002,602.002,602.00-1.03%983
Dec 22, 20252,648.002,658.002,600.002,629.002,629.00-0.72%2,687
Dec 21, 20252,695.002,695.002,613.002,648.002,648.00-3,355
Dec 18, 20252,576.002,699.002,579.002,648.002,648.002.80%636
Dec 17, 20252,476.002,580.002,499.002,576.002,576.004.04%4,975
Dec 16, 20252,253.002,498.002,253.002,476.002,476.009.90%30,715
Dec 15, 20252,250.002,263.002,249.002,253.002,253.000.13%2,460
Dec 14, 20252,249.002,250.002,249.002,250.002,250.000.04%157
Dec 11, 20252,250.002,284.002,245.002,249.002,249.00-0.04%2,327
Dec 10, 20252,245.002,255.002,200.002,250.002,250.000.22%11,315
Dec 9, 20252,181.002,327.002,207.002,245.002,245.002.93%34,458
Dec 8, 20252,136.002,188.002,169.002,181.002,181.002.11%3,144
Dec 7, 20252,135.002,165.002,134.002,136.002,136.000.05%1,775
Dec 4, 20252,145.002,145.002,089.002,135.002,135.00-0.47%5,671
Dec 3, 20252,142.002,168.002,142.002,145.002,145.000.14%1,042
Dec 2, 20252,117.002,227.002,132.002,142.002,142.001.18%3,737
Dec 1, 20252,140.002,131.002,114.002,117.002,117.00-1.07%1,948
Nov 30, 20252,121.002,140.002,139.002,140.002,140.000.90%670
Nov 27, 20252,020.002,122.002,028.002,121.002,121.005.00%11,547
Nov 26, 20251,984.002,023.001,993.002,020.002,020.001.81%1,588
Nov 25, 20251,959.001,985.001,945.001,984.001,984.001.28%2,504
Nov 24, 20251,859.002,023.001,884.001,959.001,959.005.38%40,265
Nov 23, 20251,812.001,880.001,850.001,859.001,859.002.59%1,950
Nov 20, 20251,793.001,870.001,793.001,812.001,812.001.06%1,206
Nov 19, 20251,765.001,831.001,771.001,793.001,793.001.59%1,869
Nov 18, 20251,767.001,737.001,737.001,765.001,765.00-0.11%7
Nov 17, 20251,832.001,780.001,760.001,767.001,767.00-3.55%397
Nov 16, 20251,844.001,883.001,779.001,832.001,832.00-0.65%1,995
Nov 13, 20251,840.001,882.001,882.001,844.001,844.000.22%11
Nov 12, 20251,836.001,887.001,887.001,840.001,840.000.22%9
Nov 11, 20251,841.001,862.001,820.001,836.001,836.00-0.27%35
Nov 10, 20251,841.001,841.001,841.001,841.001,841.00-552
Nov 9, 20251,807.001,869.001,816.001,841.001,841.001.88%62
Nov 6, 20251,772.001,814.001,800.001,807.001,807.001.98%557
Nov 5, 20251,772.001,760.001,760.001,772.001,772.00-2
Nov 3, 20251,772.001,770.001,770.001,772.001,772.00-2
Nov 2, 20251,800.001,773.001,772.001,772.001,772.00-1.56%727
Oct 30, 20251,800.001,803.001,803.001,800.001,800.00-2
Oct 29, 20251,799.001,824.001,824.001,800.001,800.000.06%6
Oct 28, 20251,825.001,800.001,795.001,799.001,799.00-1.42%690
Oct 27, 20251,828.001,825.001,800.001,825.001,825.00-0.16%329
Oct 26, 20251,830.001,834.001,826.001,828.001,828.00-0.11%301
Oct 23, 20251,831.001,837.001,830.001,830.001,830.00-0.05%493
Oct 22, 20251,833.001,833.001,830.001,831.001,831.00-0.11%453
Oct 21, 20251,833.001,830.001,830.001,833.001,833.00-10
Oct 20, 20251,852.001,856.001,812.001,833.001,833.00-1.03%731
Oct 19, 20251,852.001,859.001,859.001,852.001,852.00-5
Oct 16, 20251,852.001,859.001,859.001,852.001,852.00-3
Oct 15, 20251,863.001,860.001,849.001,852.001,852.00-0.59%549