Skip to main content
Amanet Management & Systems Ltd. (TLV:AMAN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,799.00
-6.00 (-0.33%)
Apr 28, 2026, 5:24 PM IDT

TLV:AMAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,812.001,799.001,793.001,805.001,805.00-0.39%36
Apr 27, 20261,841.001,827.001,793.001,812.001,812.00-1.58%901
Apr 24, 20261,852.001,852.001,837.001,841.001,841.00-0.59%1,279
Apr 23, 20261,852.001,839.001,839.001,852.001,852.00-2
Apr 20, 20261,852.001,854.001,838.001,852.001,852.00-1,678
Apr 17, 20261,866.001,867.001,849.001,852.001,852.00-0.75%711
Apr 16, 20261,892.001,871.001,850.001,866.001,866.00-1.37%1,107
Apr 15, 20261,909.001,913.001,883.001,892.001,892.00-0.89%1,389
Apr 14, 20261,914.001,910.001,852.001,909.001,909.00-0.26%1,837
Apr 13, 20261,930.001,930.001,900.001,914.001,914.00-0.83%1,712
Apr 10, 20261,955.001,954.001,921.001,930.001,930.00-1.28%1,720
Apr 9, 20261,969.001,969.001,954.001,955.001,955.00-0.71%602
Apr 6, 20261,969.001,969.001,969.001,969.001,969.00-4
Apr 3, 20261,953.001,970.001,960.001,969.001,969.000.82%1,072
Mar 31, 20261,967.001,967.001,831.001,953.001,953.00-0.71%1,463
Mar 30, 20261,964.001,988.001,850.001,967.001,967.00-2.14%2,415
Mar 27, 20262,021.002,012.001,991.002,010.001,964.05-0.54%353
Mar 26, 20262,026.002,037.002,010.002,021.001,974.80-0.25%379
Mar 25, 20262,019.002,040.002,006.002,026.001,979.680.35%49
Mar 24, 20262,027.002,045.002,000.002,019.001,972.84-0.39%3,692
Mar 23, 20262,019.002,070.002,014.002,027.001,980.660.40%6,224
Mar 20, 20262,001.002,041.002,017.002,019.001,972.840.90%727
Mar 19, 20261,960.002,058.001,850.002,001.001,955.252.09%3,731
Mar 18, 20261,963.001,963.001,950.001,960.001,915.19-0.15%2,877
Mar 17, 20261,934.001,982.001,915.001,963.001,918.121.50%3,871
Mar 16, 20261,941.001,935.001,934.001,934.001,889.78-0.36%1,882
Mar 13, 20261,954.001,954.001,939.001,941.001,896.62-0.67%351
Mar 12, 20261,965.001,954.001,954.001,954.001,909.33-0.56%821
Mar 11, 20261,968.002,009.001,954.001,965.001,920.08-0.15%1,703
Mar 10, 20261,963.002,001.001,961.001,968.001,923.010.25%2,973
Mar 9, 20261,902.002,009.001,834.001,963.001,918.123.21%5,368
Mar 6, 20261,841.001,955.001,845.001,902.001,858.523.31%15,208
Mar 5, 20261,840.001,847.001,840.001,841.001,798.910.05%1,239
Mar 4, 20261,880.001,882.001,813.001,840.001,797.93-2.13%3,604
Mar 2, 20261,936.002,012.001,850.001,880.001,837.02-2.89%9,512
Feb 27, 20261,925.001,945.001,905.001,936.001,891.740.57%1,937
Feb 26, 20262,000.002,000.001,858.001,925.001,880.99-0.57%1,496
Feb 25, 20261,980.001,976.001,905.001,936.001,891.74-2.22%2,344
Feb 24, 20261,977.001,980.001,924.001,980.001,934.730.15%305
Feb 23, 20262,008.002,002.001,958.001,977.001,931.80-1.54%657
Feb 20, 20262,062.002,030.001,996.002,008.001,962.09-2.62%2,718
Feb 19, 20262,249.002,215.001,702.002,062.002,014.86-8.31%5,382
Feb 18, 20262,301.002,281.002,124.002,249.002,197.58-2.26%3,213
Feb 17, 20262,310.002,367.002,274.002,301.002,248.39-0.39%4,857
Feb 16, 20262,307.002,360.002,309.002,310.002,257.190.13%529
Feb 13, 20262,291.002,360.002,360.002,307.002,254.260.70%20
Feb 12, 20262,291.002,291.002,291.002,291.002,238.62-124
Feb 11, 20262,291.002,291.002,291.002,291.002,238.62-2
Feb 10, 20262,290.002,294.002,290.002,291.002,238.620.04%26
Feb 9, 20262,290.002,290.002,290.002,290.002,237.65-12
Feb 6, 20262,290.002,290.002,290.002,290.002,237.65-100
Feb 5, 20262,260.002,293.002,255.002,290.002,237.651.33%2,922
Feb 4, 20262,278.002,293.002,257.002,260.002,208.33-0.79%997
Feb 3, 20262,298.002,298.002,263.002,278.002,225.92-0.87%1,117
Feb 2, 20262,165.002,417.002,165.002,298.002,245.461.37%1,299
Jan 30, 20262,302.002,305.002,152.002,267.002,215.17-1.52%535
Jan 29, 20262,362.002,401.002,283.002,302.002,249.37-2.54%10,627
Jan 28, 20262,362.002,362.002,362.002,362.002,308.00-25
Jan 27, 20262,408.002,389.002,321.002,362.002,308.00-1.91%1,406
Jan 26, 20262,466.002,431.002,361.002,408.002,352.95-2.35%8,899
Jan 23, 20262,487.002,466.002,466.002,466.002,409.62-0.84%425
Jan 22, 20262,483.002,492.002,486.002,487.002,430.140.16%61
Jan 21, 20262,498.002,411.002,411.002,483.002,426.23-0.60%13
Jan 20, 20262,503.002,503.002,428.002,498.002,440.89-0.20%632
Jan 19, 20262,520.002,515.002,496.002,503.002,445.78-0.67%684
Jan 16, 20262,513.002,520.002,500.002,520.002,462.390.28%102
Jan 15, 20262,495.002,525.002,511.002,513.002,455.550.72%67
Jan 14, 20262,493.002,524.002,451.002,495.002,437.960.08%2,206
Jan 13, 20262,480.002,496.002,456.002,493.002,436.00-0.91%346
Jan 12, 20262,543.002,540.002,495.002,516.002,458.48-1.06%3,482
Jan 9, 20262,563.002,554.002,515.002,543.002,484.86-0.78%1,179
Jan 8, 20262,578.002,609.002,550.002,563.002,504.40-0.58%847
Jan 7, 20262,599.002,590.002,560.002,578.002,519.06-0.81%455
Jan 6, 20262,597.002,599.002,597.002,599.002,539.580.08%2,101
Jan 5, 20262,629.002,609.002,564.002,597.002,537.63-1.22%1,347
Jan 1, 20262,602.002,656.002,597.002,629.002,568.891.04%3,083
Dec 31, 20252,608.002,608.002,579.002,602.002,542.51-0.23%3,018
Dec 30, 20252,512.002,642.002,538.002,608.002,548.373.82%3,395
Dec 29, 20252,522.002,623.002,480.002,512.002,454.57-0.40%1,890
Dec 28, 20252,533.002,534.002,500.002,522.002,464.34-0.43%3,177
Dec 25, 20252,601.002,600.002,492.002,533.002,475.09-2.61%2,835
Dec 24, 20252,602.002,602.002,600.002,601.002,541.53-0.04%513
Dec 23, 20252,629.002,624.002,573.002,602.002,542.51-1.03%983
Dec 22, 20252,648.002,658.002,600.002,629.002,568.89-0.72%2,687
Dec 21, 20252,695.002,695.002,613.002,648.002,587.46-3,355
Dec 18, 20252,576.002,699.002,579.002,648.002,587.462.80%636
Dec 17, 20252,476.002,580.002,499.002,576.002,517.114.04%4,975
Dec 16, 20252,253.002,498.002,253.002,476.002,419.399.90%30,715
Dec 15, 20252,250.002,263.002,249.002,253.002,201.490.13%2,460
Dec 14, 20252,249.002,250.002,249.002,250.002,198.560.04%157
Dec 11, 20252,250.002,284.002,245.002,249.002,197.58-0.04%2,327
Dec 10, 20252,245.002,255.002,200.002,250.002,198.560.22%11,315
Dec 9, 20252,181.002,327.002,207.002,245.002,193.672.93%34,458
Dec 8, 20252,136.002,188.002,169.002,181.002,131.142.11%3,144
Dec 7, 20252,135.002,165.002,134.002,136.002,087.170.05%1,775
Dec 4, 20252,145.002,145.002,089.002,135.002,086.19-0.47%5,671
Dec 3, 20252,142.002,168.002,142.002,145.002,095.960.14%1,042
Dec 2, 20252,117.002,227.002,132.002,142.002,093.031.18%3,737
Dec 1, 20252,140.002,131.002,114.002,117.002,068.60-1.07%1,948
Nov 30, 20252,121.002,140.002,139.002,140.002,091.070.90%670