Ampa Ltd (TLV:AMPA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,430.00
-21.00 (-1.45%)
Last updated: Dec 4, 2025, 10:40 AM IDT
Ampa Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 1,331.00 | 1,348.00 | 1,303.00 | 1,332.00 | 1,332.00 | 0.08% | 29,494 |
| Oct 15, 2025 | 1,329.00 | 1,335.00 | 1,318.00 | 1,331.00 | 1,331.00 | 0.15% | 11,857 |
| Oct 12, 2025 | 1,332.00 | 1,330.00 | 1,327.00 | 1,329.00 | 1,329.00 | -0.23% | 4,059 |
| Oct 9, 2025 | 1,333.00 | 1,333.00 | 1,326.00 | 1,332.00 | 1,332.00 | 1.76% | 56,337 |
| Oct 8, 2025 | 1,320.00 | 1,328.00 | 1,302.00 | 1,309.00 | 1,309.00 | 0.23% | 18,190 |
| Oct 5, 2025 | 1,320.00 | 1,350.00 | 1,300.00 | 1,306.00 | 1,306.00 | 0.31% | 35,598 |
| Sep 30, 2025 | 1,285.00 | 1,336.00 | 1,255.00 | 1,302.00 | 1,302.00 | 3.75% | 234,579 |
| Sep 29, 2025 | 1,269.00 | 1,265.00 | 1,252.00 | 1,255.00 | 1,255.00 | -1.10% | 5,218 |
| Sep 28, 2025 | 1,257.00 | 1,297.00 | 1,257.00 | 1,269.00 | 1,269.00 | 0.95% | 36,648 |
| Sep 25, 2025 | 1,256.00 | 1,267.00 | 1,238.00 | 1,257.00 | 1,257.00 | 0.08% | 6,853 |
| Sep 21, 2025 | 1,260.00 | 1,275.00 | 1,246.00 | 1,256.00 | 1,256.00 | -0.32% | 11,450 |
| Sep 18, 2025 | 1,270.00 | 1,288.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | 7,740 |
| Sep 17, 2025 | 1,291.00 | 1,288.00 | 1,253.00 | 1,270.00 | 1,270.00 | -1.63% | 9,652 |
| Sep 16, 2025 | 1,293.00 | 1,298.00 | 1,290.00 | 1,291.00 | 1,291.00 | -0.15% | 877 |
| Sep 15, 2025 | 1,333.00 | 1,333.00 | 1,282.00 | 1,293.00 | 1,293.00 | -1.60% | 8,076 |
| Sep 14, 2025 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1.55% | 764 |
| Sep 11, 2025 | 1,293.00 | 1,300.00 | 1,277.00 | 1,294.00 | 1,294.00 | 0.08% | 81,324 |
| Sep 10, 2025 | 1,293.00 | 1,300.00 | 1,275.00 | 1,293.00 | 1,293.00 | - | 63,819 |
| Sep 9, 2025 | 1,290.00 | 1,293.00 | 1,278.00 | 1,293.00 | 1,293.00 | 0.23% | 104,498 |
| Sep 8, 2025 | 1,301.00 | 1,319.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.85% | 97,695 |
| Sep 7, 2025 | 1,286.00 | 1,309.00 | 1,287.00 | 1,301.00 | 1,301.00 | 1.17% | 2,417 |
| Sep 4, 2025 | 1,264.00 | 1,299.00 | 1,249.00 | 1,286.00 | 1,286.00 | 1.74% | 152,515 |
| Sep 3, 2025 | 1,275.00 | 1,266.00 | 1,256.00 | 1,264.00 | 1,264.00 | -0.86% | 5,178 |
| Sep 2, 2025 | 1,277.00 | 1,298.00 | 1,260.00 | 1,275.00 | 1,275.00 | -0.16% | 5,497 |
| Aug 31, 2025 | 1,285.00 | 1,300.00 | 1,247.00 | 1,277.00 | 1,277.00 | -0.62% | 15,765 |
| Aug 28, 2025 | 1,287.00 | 1,299.00 | 1,182.00 | 1,285.00 | 1,285.00 | -0.16% | 19,741 |
| Aug 27, 2025 | 1,320.00 | 1,350.00 | 1,244.00 | 1,287.00 | 1,287.00 | 0.55% | 8,519 |
| Aug 26, 2025 | 1,294.00 | 1,285.00 | 1,265.00 | 1,280.00 | 1,280.00 | -1.08% | 3,392 |
| Aug 25, 2025 | 1,299.00 | 1,300.00 | 1,271.00 | 1,294.00 | 1,294.00 | -0.38% | 2,758 |
| Aug 24, 2025 | 1,277.00 | 1,338.00 | 1,260.00 | 1,299.00 | 1,299.00 | 1.72% | 61,228 |
| Aug 21, 2025 | 1,294.00 | 1,302.00 | 1,264.00 | 1,277.00 | 1,277.00 | -1.31% | 5,756 |
| Aug 20, 2025 | 1,294.00 | 1,302.00 | 1,294.00 | 1,294.00 | 1,294.00 | - | 4,272 |
| Aug 19, 2025 | 1,298.00 | 1,308.00 | 1,290.00 | 1,294.00 | 1,294.00 | -0.31% | 4,419 |
| Aug 18, 2025 | 1,311.00 | 1,301.00 | 1,277.00 | 1,298.00 | 1,298.00 | -0.99% | 6,334 |
| Aug 17, 2025 | 1,292.00 | 1,313.00 | 1,302.00 | 1,311.00 | 1,311.00 | 1.47% | 6,513 |
| Aug 14, 2025 | 1,300.00 | 1,300.00 | 1,261.00 | 1,292.00 | 1,292.00 | -0.62% | 9,825 |
| Aug 13, 2025 | 1,290.00 | 1,304.00 | 1,299.00 | 1,300.00 | 1,300.00 | 0.78% | 15,516 |
| Aug 12, 2025 | 1,284.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | 0.47% | 6,817 |
| Aug 11, 2025 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | - | 750 |
| Aug 10, 2025 | 1,229.00 | 1,295.00 | 1,230.00 | 1,284.00 | 1,284.00 | 4.48% | 25,246 |
| Aug 7, 2025 | 1,207.00 | 1,258.00 | 1,212.00 | 1,229.00 | 1,229.00 | 1.82% | 29,251 |
| Aug 6, 2025 | 1,190.00 | 1,212.00 | 1,192.00 | 1,207.00 | 1,207.00 | 1.43% | 207,505 |
| Aug 5, 2025 | 1,263.00 | 1,258.00 | 1,180.00 | 1,190.00 | 1,190.00 | -5.78% | 30,881 |
| Aug 4, 2025 | 1,286.00 | 1,280.00 | 1,260.00 | 1,263.00 | 1,263.00 | -1.79% | 9,563 |
| Jul 31, 2025 | 1,290.00 | 1,300.00 | 1,267.00 | 1,286.00 | 1,286.00 | -0.31% | 22,327 |
| Jul 30, 2025 | 1,407.00 | 1,407.00 | 1,290.00 | 1,290.00 | 1,290.00 | - | 6,872 |
| Jul 29, 2025 | 1,301.00 | 1,309.00 | 1,290.00 | 1,290.00 | 1,290.00 | -2.12% | 69,968 |
| Jul 28, 2025 | 1,323.00 | 1,322.00 | 1,305.00 | 1,318.00 | 1,318.00 | -0.38% | 8,241 |
| Jul 27, 2025 | 1,350.00 | 1,350.00 | 1,301.00 | 1,323.00 | 1,323.00 | -1.71% | 13,740 |
| Jul 24, 2025 | 1,350.00 | 1,357.00 | 1,330.00 | 1,346.00 | 1,346.00 | 0.30% | 42,410 |
| Jul 23, 2025 | 1,340.00 | 1,362.00 | 1,330.00 | 1,342.00 | 1,342.00 | 1.74% | 149,817 |
| Jul 22, 2025 | 1,305.00 | 1,360.00 | 1,301.00 | 1,319.00 | 1,319.00 | 1.46% | 65,865 |
| Jul 21, 2025 | 1,290.00 | 1,311.00 | 1,290.00 | 1,300.00 | 1,300.00 | 0.93% | 318,334 |
| Jul 20, 2025 | 1,284.00 | 1,296.00 | 1,283.00 | 1,288.00 | 1,288.00 | 0.31% | 7,254 |
| Jul 17, 2025 | 1,290.00 | 1,320.00 | 1,275.00 | 1,284.00 | 1,284.00 | -0.47% | 38,890 |
| Jul 16, 2025 | 1,300.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | -0.62% | 32,563 |
| Jul 15, 2025 | 1,328.00 | 1,328.00 | 1,270.00 | 1,298.00 | 1,298.00 | -0.15% | 65,547 |