Amiad Water Systems Ltd. (TLV:AMD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 778.00
+1.20 (0.15%)
At close: Mar 6, 2026
Amiad Water Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 776.80 | 785.00 | 778.00 | 778.00 | 778.00 | 0.15% | 661 |
| Mar 5, 2026 | 777.70 | 784.90 | 765.10 | 776.80 | 776.80 | -0.12% | 554 |
| Mar 4, 2026 | 773.10 | 790.00 | 773.10 | 777.70 | 777.70 | 0.60% | 76 |
| Mar 2, 2026 | 733.40 | 790.00 | 750.00 | 773.10 | 773.10 | 5.41% | 2,594 |
| Feb 27, 2026 | 733.40 | 733.40 | 733.40 | 733.40 | 733.40 | - | 1,254 |
| Feb 26, 2026 | 749.50 | 780.00 | 700.30 | 733.40 | 733.40 | -2.15% | 2,217 |
| Feb 25, 2026 | 734.10 | 789.80 | 726.20 | 749.50 | 749.50 | 2.10% | 428 |
| Feb 24, 2026 | 742.20 | 758.90 | 700.00 | 734.10 | 734.10 | -1.09% | 4,183 |
| Feb 23, 2026 | 772.80 | 773.00 | 726.20 | 742.20 | 742.20 | -3.96% | 2,418 |
| Feb 20, 2026 | 772.80 | 772.80 | 772.80 | 772.80 | 772.80 | - | 9 |
| Feb 19, 2026 | 770.40 | 784.00 | 784.00 | 772.80 | 772.80 | 0.31% | 41 |
| Feb 18, 2026 | 780.00 | 800.00 | 743.30 | 770.40 | 770.40 | -1.23% | 4,098 |
| Feb 17, 2026 | 800.00 | 800.00 | 779.90 | 780.00 | 780.00 | -2.50% | 508 |
| Feb 16, 2026 | 802.40 | 800.00 | 778.20 | 800.00 | 800.00 | -0.30% | 4,605 |
| Feb 13, 2026 | 816.20 | 829.00 | 780.10 | 802.40 | 802.40 | -1.69% | 4,440 |
| Feb 12, 2026 | 849.90 | 780.10 | 780.10 | 816.20 | 816.20 | -3.97% | 111 |
| Feb 11, 2026 | 850.10 | 850.00 | 840.00 | 849.90 | 849.90 | -0.02% | 505 |
| Feb 10, 2026 | 861.60 | 861.60 | 849.80 | 850.10 | 850.10 | -1.33% | 4,854 |
| Feb 9, 2026 | 850.00 | 884.40 | 818.70 | 861.60 | 861.60 | 1.40% | 3,473 |
| Feb 6, 2026 | 861.30 | 850.00 | 846.10 | 849.70 | 849.70 | -1.35% | 1,331 |
| Feb 5, 2026 | 888.00 | 893.90 | 859.60 | 861.30 | 861.30 | 0.19% | 13,058 |
| Feb 4, 2026 | 862.80 | 862.80 | 825.00 | 859.70 | 859.70 | -0.36% | 1,262 |
| Feb 3, 2026 | 861.70 | 871.70 | 861.70 | 862.80 | 862.80 | 0.13% | 27 |
| Feb 2, 2026 | 864.00 | 894.00 | 840.10 | 861.70 | 861.70 | -0.34% | 576 |
| Jan 30, 2026 | 823.60 | 870.00 | 861.00 | 864.60 | 864.60 | 4.98% | 1,162 |
| Jan 29, 2026 | 860.60 | 826.60 | 810.10 | 823.60 | 823.60 | -4.30% | 1,109 |
| Jan 28, 2026 | 825.30 | 870.00 | 840.00 | 860.60 | 860.60 | 4.28% | 4,487 |
| Jan 27, 2026 | 858.70 | 850.00 | 810.00 | 825.30 | 825.30 | -3.89% | 6,279 |
| Jan 26, 2026 | 851.00 | 879.90 | 840.10 | 858.70 | 858.70 | 4.05% | 2,620 |
| Jan 23, 2026 | 848.20 | 868.40 | 815.00 | 825.30 | 825.30 | -2.70% | 6,445 |
| Jan 22, 2026 | 862.60 | 862.60 | 841.10 | 848.20 | 848.20 | -1.67% | 3,134 |
| Jan 21, 2026 | 900.00 | 900.00 | 815.00 | 862.60 | 862.60 | 2.51% | 2,232 |
| Jan 20, 2026 | 852.80 | 896.90 | 816.00 | 841.50 | 841.50 | -1.33% | 5,715 |
| Jan 19, 2026 | 842.00 | 875.00 | 842.00 | 852.80 | 852.80 | -6.05% | 16,198 |
| Jan 16, 2026 | 907.00 | 940.00 | 907.00 | 907.70 | 907.70 | 0.08% | 115 |
| Jan 15, 2026 | 957.50 | 957.80 | 895.00 | 907.00 | 907.00 | -5.27% | 14,061 |
| Jan 14, 2026 | 883.40 | 1,023.00 | 883.40 | 957.50 | 957.50 | 8.39% | 18,052 |
| Jan 13, 2026 | 840.80 | 905.70 | 840.80 | 883.40 | 883.40 | 5.07% | 13,454 |
| Jan 12, 2026 | 840.60 | 850.00 | 840.10 | 840.80 | 840.80 | 0.02% | 3,914 |
| Jan 9, 2026 | 809.00 | 922.70 | 809.00 | 840.60 | 840.60 | 3.91% | 5,572 |
| Jan 8, 2026 | 713.50 | 830.70 | 721.20 | 809.00 | 809.00 | 13.38% | 37,192 |
| Jan 7, 2026 | 717.90 | 735.00 | 700.00 | 713.50 | 713.50 | -0.61% | 6,260 |
| Jan 6, 2026 | 681.20 | 744.50 | 681.20 | 717.90 | 717.90 | 5.39% | 2,038 |
| Jan 5, 2026 | 671.50 | 801.70 | 659.90 | 681.20 | 681.20 | 1.44% | 5,331 |
| Jan 1, 2026 | 654.50 | 684.10 | 670.00 | 671.50 | 671.50 | 2.60% | 12,334 |
| Dec 31, 2025 | 642.00 | 657.50 | 642.00 | 654.50 | 654.50 | 1.95% | 4,066 |
| Dec 30, 2025 | 642.30 | 655.40 | 630.00 | 642.00 | 642.00 | -0.05% | 7,128 |
| Dec 29, 2025 | 656.10 | 660.70 | 633.30 | 642.30 | 642.30 | -2.10% | 1,468 |
| Dec 28, 2025 | 656.50 | 666.40 | 654.90 | 656.10 | 656.10 | -0.06% | 8,576 |
| Dec 25, 2025 | 656.70 | 656.70 | 656.40 | 656.50 | 656.50 | -0.03% | 224 |
| Dec 24, 2025 | 688.10 | 671.00 | 650.00 | 656.70 | 656.70 | -4.56% | 16,016 |
| Dec 23, 2025 | 678.20 | 689.00 | 678.20 | 688.10 | 688.10 | 1.46% | 462 |
| Dec 22, 2025 | 676.10 | 758.70 | 651.00 | 678.20 | 678.20 | 0.31% | 15,024 |
| Dec 21, 2025 | 669.90 | 690.00 | 661.00 | 676.10 | 676.10 | 0.93% | 4,122 |
| Dec 18, 2025 | 660.90 | 680.00 | 661.00 | 669.90 | 669.90 | 1.36% | 2,287 |
| Dec 17, 2025 | 660.00 | 679.10 | 660.00 | 660.90 | 660.90 | 0.14% | 3,602 |
| Dec 16, 2025 | 679.50 | 660.40 | 660.00 | 660.00 | 660.00 | -2.87% | 6,974 |
| Dec 15, 2025 | 679.60 | 680.00 | 662.20 | 679.50 | 679.50 | -0.01% | 1,774 |
| Dec 14, 2025 | 679.60 | 679.60 | 679.60 | 679.60 | 679.60 | - | 25 |
| Dec 11, 2025 | 700.30 | 711.40 | 668.10 | 679.60 | 679.60 | -2.96% | 7,796 |
| Dec 10, 2025 | 699.80 | 703.00 | 703.00 | 700.30 | 700.30 | 0.07% | 51 |
| Dec 9, 2025 | 699.80 | 699.80 | 699.80 | 699.80 | 699.80 | - | 28 |
| Dec 8, 2025 | 699.80 | 699.80 | 699.80 | 699.80 | 699.80 | - | 39 |
| Dec 7, 2025 | 678.10 | 702.40 | 660.50 | 699.80 | 699.80 | 3.20% | 8,129 |
| 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 |