Ampa Ltd (TLV:AMPA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,434.00
-22.00 (-1.51%)
At close: Mar 9, 2026
Ampa Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,450.00 | 1,456.00 | 1,427.00 | 1,429.00 | - | -1.85% | 25,909 |
| Mar 6, 2026 | 1,460.00 | 1,480.00 | 1,446.00 | 1,456.00 | 1,456.00 | -0.27% | 40,688 |
| Mar 5, 2026 | 1,430.00 | 1,468.00 | 1,430.00 | 1,460.00 | 1,460.00 | 2.10% | 59,150 |
| Mar 4, 2026 | 1,400.00 | 1,439.00 | 1,382.00 | 1,430.00 | 1,430.00 | 2.14% | 69,629 |
| Mar 2, 2026 | 1,390.00 | 1,444.00 | 1,389.00 | 1,400.00 | 1,400.00 | 0.72% | 87,421 |
| Feb 27, 2026 | 1,420.00 | 1,433.00 | 1,373.00 | 1,390.00 | 1,390.00 | -2.11% | 69,598 |
| Feb 26, 2026 | 1,440.00 | 1,443.00 | 1,404.00 | 1,420.00 | 1,420.00 | -1.39% | 52,495 |
| Feb 25, 2026 | 1,578.00 | 1,578.00 | 1,406.00 | 1,440.00 | 1,440.00 | -4.32% | 140,634 |
| Feb 24, 2026 | 1,677.00 | 1,683.00 | 1,490.00 | 1,505.00 | 1,505.00 | -10.26% | 157,491 |
| Feb 23, 2026 | 1,680.00 | 1,680.00 | 1,661.00 | 1,677.00 | 1,677.00 | -0.18% | 49,112 |
| Feb 20, 2026 | 1,687.00 | 1,701.00 | 1,656.00 | 1,680.00 | 1,680.00 | -0.41% | 44,786 |
| Feb 19, 2026 | 1,690.00 | 1,709.00 | 1,667.00 | 1,687.00 | 1,687.00 | -0.18% | 80,921 |
| Feb 18, 2026 | 1,700.00 | 1,700.00 | 1,666.00 | 1,690.00 | 1,690.00 | -0.59% | 50,022 |
| Feb 17, 2026 | 1,725.00 | 1,750.00 | 1,679.00 | 1,700.00 | 1,700.00 | -0.23% | 71,355 |
| Feb 16, 2026 | 1,736.00 | 1,736.00 | 1,689.00 | 1,704.00 | 1,704.00 | 0.35% | 58,051 |
| Feb 13, 2026 | 1,698.00 | 1,705.00 | 1,685.00 | 1,698.00 | 1,698.00 | 0.06% | 9,448 |
| Feb 12, 2026 | 1,714.00 | 1,720.00 | 1,675.00 | 1,697.00 | 1,697.00 | -0.99% | 102,920 |
| Feb 11, 2026 | 1,720.00 | 1,746.00 | 1,712.00 | 1,714.00 | 1,714.00 | -0.35% | 84,179 |
| Feb 10, 2026 | 1,674.00 | 1,730.00 | 1,674.00 | 1,720.00 | 1,720.00 | 2.75% | 51,632 |
| Feb 9, 2026 | 1,683.00 | 1,688.00 | 1,655.00 | 1,674.00 | 1,674.00 | -0.06% | 72,146 |
| Feb 6, 2026 | 1,715.00 | 1,715.00 | 1,671.00 | 1,675.00 | 1,675.00 | -2.33% | 53,945 |
| Feb 5, 2026 | 1,740.00 | 1,740.00 | 1,695.00 | 1,715.00 | 1,715.00 | -0.87% | 1,755,222 |
| Feb 4, 2026 | 1,725.00 | 1,737.00 | 1,714.00 | 1,730.00 | 1,730.00 | 0.29% | 73,078 |
| Feb 3, 2026 | 1,713.00 | 1,736.00 | 1,700.00 | 1,725.00 | 1,725.00 | 0.70% | 52,455 |
| Feb 2, 2026 | 1,711.00 | 1,713.00 | 1,671.00 | 1,713.00 | 1,713.00 | 0.12% | 63,963 |
| Jan 30, 2026 | 1,732.00 | 1,753.00 | 1,707.00 | 1,711.00 | 1,711.00 | -1.21% | 50,469 |
| Jan 29, 2026 | 1,703.00 | 1,754.00 | 1,695.00 | 1,732.00 | 1,732.00 | 1.70% | 58,169 |
| Jan 28, 2026 | 1,729.00 | 1,737.00 | 1,691.00 | 1,703.00 | 1,703.00 | -1.50% | 48,638 |
| Jan 27, 2026 | 1,720.00 | 1,730.00 | 1,717.00 | 1,729.00 | 1,729.00 | 0.52% | 45,261 |
| Jan 26, 2026 | 1,715.00 | 1,735.00 | 1,712.00 | 1,720.00 | 1,720.00 | 0.29% | 67,316 |
| Jan 23, 2026 | 1,737.00 | 1,737.00 | 1,710.00 | 1,715.00 | 1,715.00 | -1.27% | 18,044 |
| Jan 22, 2026 | 1,712.00 | 1,771.00 | 1,707.00 | 1,737.00 | 1,737.00 | 1.46% | 186,880 |
| Jan 21, 2026 | 1,721.00 | 1,731.00 | 1,691.00 | 1,712.00 | 1,712.00 | -0.52% | 58,063 |
| Jan 20, 2026 | 1,725.00 | 1,751.00 | 1,696.00 | 1,721.00 | 1,721.00 | -0.23% | 98,821 |
| Jan 19, 2026 | 1,730.00 | 1,746.00 | 1,717.00 | 1,725.00 | 1,725.00 | -0.29% | 44,772 |
| Jan 16, 2026 | 1,741.00 | 1,749.00 | 1,725.00 | 1,730.00 | 1,730.00 | -0.17% | 128,416 |
| Jan 15, 2026 | 1,742.00 | 1,756.00 | 1,719.00 | 1,733.00 | 1,733.00 | -0.52% | 167,730 |
| Jan 14, 2026 | 1,742.00 | 1,792.00 | 1,734.00 | 1,742.00 | 1,742.00 | - | 120,902 |
| Jan 13, 2026 | 1,742.00 | 1,796.00 | 1,728.00 | 1,742.00 | 1,742.00 | - | 100,653 |
| Jan 12, 2026 | 1,794.00 | 1,794.00 | 1,724.00 | 1,742.00 | 1,742.00 | 1.93% | 68,621 |
| Jan 9, 2026 | 1,690.00 | 1,724.00 | 1,669.00 | 1,709.00 | 1,709.00 | 2.77% | 43,433 |
| Jan 8, 2026 | 1,652.00 | 1,669.00 | 1,625.00 | 1,663.00 | 1,663.00 | 0.67% | 61,979 |
| Jan 7, 2026 | 1,663.00 | 1,674.00 | 1,641.00 | 1,652.00 | 1,652.00 | -0.66% | 42,105 |
| Jan 6, 2026 | 1,652.00 | 1,669.00 | 1,625.00 | 1,663.00 | 1,663.00 | 0.67% | 79,154 |
| Jan 5, 2026 | 1,587.00 | 1,656.00 | 1,587.00 | 1,652.00 | 1,652.00 | 2.23% | 118,574 |
| Jan 1, 2026 | 1,611.00 | 1,618.00 | 1,606.00 | 1,616.00 | 1,616.00 | 0.31% | 113,711 |
| Dec 31, 2025 | 1,608.00 | 1,639.00 | 1,601.00 | 1,611.00 | 1,611.00 | 0.19% | 198,530 |
| Dec 30, 2025 | 1,539.00 | 1,608.00 | 1,528.00 | 1,608.00 | 1,608.00 | 4.48% | 219,242 |
| Dec 29, 2025 | 1,527.00 | 1,542.00 | 1,501.00 | 1,539.00 | 1,539.00 | 0.79% | 171,871 |
| Dec 28, 2025 | 1,501.00 | 1,534.00 | 1,500.00 | 1,527.00 | 1,527.00 | 1.73% | 95,658 |
| Dec 25, 2025 | 1,508.00 | 1,516.00 | 1,490.00 | 1,501.00 | 1,501.00 | 0.07% | 63,421 |
| Dec 24, 2025 | 1,486.00 | 1,500.00 | 1,451.00 | 1,500.00 | 1,500.00 | 0.94% | 116,237 |
| Dec 23, 2025 | 1,457.00 | 1,489.00 | 1,450.00 | 1,486.00 | 1,486.00 | 1.99% | 55,339 |
| Dec 22, 2025 | 1,464.00 | 1,472.00 | 1,448.00 | 1,457.00 | 1,457.00 | -0.48% | 62,292 |
| Dec 21, 2025 | 1,430.00 | 1,475.00 | 1,430.00 | 1,464.00 | 1,464.00 | -0.27% | 44,465 |
| Dec 18, 2025 | 1,441.00 | 1,478.00 | 1,429.00 | 1,468.00 | 1,468.00 | 1.87% | 148,950 |
| Dec 17, 2025 | 1,452.00 | 1,464.00 | 1,437.00 | 1,441.00 | 1,441.00 | -0.76% | 53,009 |
| Dec 16, 2025 | 1,460.00 | 1,468.00 | 1,411.00 | 1,452.00 | 1,452.00 | 2.40% | 207,190 |
| Dec 15, 2025 | 1,431.00 | 1,449.00 | 1,408.00 | 1,418.00 | 1,418.00 | -0.91% | 75,417 |
| Dec 14, 2025 | 1,389.00 | 1,431.00 | 1,360.00 | 1,431.00 | 1,431.00 | 3.02% | 122,464 |
| Dec 11, 2025 | 1,417.00 | 1,420.00 | 1,372.00 | 1,389.00 | 1,389.00 | -1.98% | 52,711 |
| Dec 10, 2025 | 1,424.00 | 1,424.00 | 1,386.00 | 1,417.00 | 1,417.00 | -0.49% | 180,770 |
| Dec 9, 2025 | 1,464.00 | 1,468.00 | 1,419.00 | 1,424.00 | 1,424.00 | -2.73% | 139,546 |
| Dec 8, 2025 | 1,460.00 | 1,475.00 | 1,444.00 | 1,464.00 | 1,464.00 | -0.75% | 106,954 |
| Dec 7, 2025 | 1,475.00 | 1,479.00 | 1,443.00 | 1,475.00 | 1,475.00 | - | 72,668 |
| Dec 4, 2025 | 1,451.00 | 1,480.00 | 1,392.00 | 1,475.00 | 1,475.00 | 1.65% | 322,261 |
| Dec 3, 2025 | 1,450.00 | 1,453.00 | 1,437.00 | 1,451.00 | 1,451.00 | 0.07% | 185,778 |
| Dec 2, 2025 | 1,453.00 | 1,476.00 | 1,448.00 | 1,450.00 | 1,450.00 | -0.21% | 20,284 |
| Dec 1, 2025 | 1,450.00 | 1,480.00 | 1,428.00 | 1,453.00 | 1,453.00 | -3.00% | 32,703 |
| Nov 30, 2025 | 1,452.00 | 1,521.00 | 1,438.00 | 1,498.00 | 1,498.00 | 3.17% | 133,344 |
| Nov 27, 2025 | 1,444.00 | 1,462.00 | 1,411.00 | 1,452.00 | 1,452.00 | 1.82% | 262,393 |
| Nov 26, 2025 | 1,388.00 | 1,426.00 | 1,387.00 | 1,426.00 | 1,426.00 | 2.74% | 146,702 |
| Nov 25, 2025 | 1,426.00 | 1,426.00 | 1,383.00 | 1,388.00 | 1,388.00 | -2.66% | 31,682 |
| Nov 24, 2025 | 1,416.00 | 1,428.00 | 1,371.00 | 1,426.00 | 1,426.00 | 0.71% | 114,321 |
| Nov 23, 2025 | 1,439.00 | 1,439.00 | 1,384.00 | 1,416.00 | 1,416.00 | -1.53% | 32,572 |
| Nov 20, 2025 | 1,438.00 | 1,442.00 | 1,396.00 | 1,438.00 | 1,438.00 | - | 141,502 |
| Nov 19, 2025 | 1,438.00 | 1,438.00 | 1,370.00 | 1,438.00 | 1,438.00 | - | 208,212 |
| Nov 18, 2025 | 1,464.00 | 1,465.00 | 1,412.00 | 1,438.00 | 1,438.00 | -1.78% | 117,447 |
| Nov 17, 2025 | 1,493.00 | 1,484.00 | 1,454.00 | 1,464.00 | 1,464.00 | -1.94% | 131,973 |
| Nov 16, 2025 | 1,535.00 | 1,536.00 | 1,440.00 | 1,493.00 | 1,493.00 | -2.74% | 122,830 |
| Nov 13, 2025 | 1,550.00 | 1,551.00 | 1,523.00 | 1,535.00 | 1,535.00 | -0.97% | 119,680 |
| Nov 12, 2025 | 1,556.00 | 1,585.00 | 1,541.00 | 1,550.00 | 1,550.00 | -0.39% | 147,898 |
| Nov 11, 2025 | 1,532.00 | 1,584.00 | 1,512.00 | 1,556.00 | 1,556.00 | 1.57% | 195,170 |
| Nov 10, 2025 | 1,555.00 | 1,555.00 | 1,526.00 | 1,532.00 | 1,532.00 | 0.39% | 86,151 |
| Nov 9, 2025 | 1,515.00 | 1,543.00 | 1,498.00 | 1,526.00 | 1,526.00 | 0.93% | 119,680 |
| Nov 6, 2025 | 1,455.00 | 1,512.00 | 1,465.00 | 1,512.00 | 1,512.00 | 3.92% | 954,468 |
| Nov 5, 2025 | 1,440.00 | 1,465.00 | 1,438.00 | 1,455.00 | 1,455.00 | 1.04% | 174,676 |
| Nov 4, 2025 | 1,435.00 | 1,450.00 | 1,416.00 | 1,440.00 | 1,440.00 | 0.35% | 161,193 |
| Nov 3, 2025 | 1,418.00 | 1,435.00 | 1,401.00 | 1,435.00 | 1,435.00 | 1.20% | 85,715 |
| Nov 2, 2025 | 1,380.00 | 1,441.00 | 1,380.00 | 1,418.00 | 1,418.00 | 2.68% | 19,247 |
| Oct 30, 2025 | 1,341.00 | 1,381.00 | 1,329.00 | 1,381.00 | 1,381.00 | 2.98% | 185,739 |
| Oct 29, 2025 | 1,289.00 | 1,349.00 | 1,293.00 | 1,341.00 | 1,341.00 | 4.03% | 31,245 |
| Oct 28, 2025 | 1,293.00 | 1,300.00 | 1,281.00 | 1,289.00 | 1,289.00 | -0.31% | 494,855 |
| Oct 27, 2025 | 1,321.00 | 1,322.00 | 1,284.00 | 1,293.00 | 1,293.00 | -2.12% | 49,804 |
| Oct 26, 2025 | 1,320.00 | 1,329.00 | 1,309.00 | 1,321.00 | 1,321.00 | 0.08% | 2,125 |
| Oct 23, 2025 | 1,325.00 | 1,322.00 | 1,306.00 | 1,320.00 | 1,320.00 | -0.38% | 88,348 |
| Oct 22, 2025 | 1,291.00 | 1,330.00 | 1,296.00 | 1,325.00 | 1,325.00 | 2.63% | 165,592 |
| Oct 21, 2025 | 1,304.00 | 1,304.00 | 1,286.00 | 1,291.00 | 1,291.00 | -1.00% | 57,070 |
| Oct 20, 2025 | 1,309.00 | 1,335.00 | 1,299.00 | 1,304.00 | 1,304.00 | -0.38% | 41,873 |
| Oct 19, 2025 | 1,340.00 | 1,340.00 | 1,306.00 | 1,309.00 | 1,309.00 | -1.73% | 44,445 |