Skip to main content
Amir Marketing and Investments in Agriculture Ltd (TLV:AMRK)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,613.00
+38.00 (1.06%)
Apr 28, 2026, 5:24 PM IDT

TLV:AMRK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,575.003,700.003,575.003,662.003,662.002.43%2,314
Apr 27, 20263,692.003,703.003,510.003,575.003,575.00-1.95%5,564
Apr 24, 20263,638.003,692.003,581.003,646.003,646.000.22%2,667
Apr 23, 20263,652.003,652.003,635.003,638.003,638.00-0.33%5,196
Apr 20, 20263,625.003,652.003,630.003,650.003,650.000.69%5,873
Apr 17, 20263,597.003,652.003,600.003,625.003,625.000.78%1,308
Apr 16, 20263,531.003,598.003,592.003,597.003,597.001.87%198
Apr 15, 20263,522.003,600.003,491.003,531.003,531.000.26%3,441
Apr 14, 20263,641.003,639.003,453.003,522.003,522.00-3.27%9,978
Apr 13, 20263,649.003,650.003,452.003,641.003,641.00-0.22%826
Apr 10, 20263,526.003,649.003,649.003,649.003,649.003.49%1,387
Apr 9, 20263,408.003,570.003,475.003,526.003,526.00-0.06%2,507
Apr 6, 20263,471.003,567.003,505.003,528.003,408.001.64%4,085
Apr 3, 20263,471.003,471.003,471.003,471.003,352.94-29
Mar 31, 20263,421.003,540.003,360.003,471.003,352.941.46%7,300
Mar 30, 20263,477.003,570.003,370.003,421.003,304.64-1.61%7,774
Mar 27, 20263,594.003,881.003,421.003,477.003,358.73-3.26%26,459
Mar 26, 20263,594.003,594.003,594.003,594.003,471.76-1
Mar 25, 20263,551.003,597.003,491.003,594.003,471.761.21%516
Mar 24, 20263,551.003,551.003,551.003,551.003,430.22-200
Mar 23, 20263,551.003,551.003,551.003,551.003,430.22-3
Mar 20, 20263,488.003,597.003,309.003,551.003,430.221.81%812
Mar 19, 20263,609.003,597.003,350.003,488.003,369.36-3.35%10,290
Mar 18, 20263,593.003,637.003,590.003,609.003,486.240.45%2,106
Mar 17, 20263,543.003,597.003,543.003,593.003,470.791.41%3,159
Mar 16, 20263,525.003,560.003,534.003,543.003,422.490.51%591
Mar 13, 20263,535.003,598.003,441.003,525.003,405.10-0.28%2,427
Mar 12, 20263,600.003,599.003,430.003,535.003,414.76-1.81%5,659
Mar 11, 20263,609.003,600.003,600.003,600.003,477.55-0.25%385
Mar 10, 20263,580.003,639.003,580.003,609.003,486.240.81%693
Mar 9, 20263,612.003,612.003,301.003,580.003,458.23-0.89%2,268
Mar 6, 20263,600.003,640.003,500.003,612.003,489.140.33%3,955
Mar 5, 20263,560.003,600.003,600.003,600.003,477.551.12%927
Mar 4, 20263,511.003,598.003,450.003,560.003,438.911.40%3,212
Mar 2, 20263,387.003,600.003,389.003,511.003,391.583.66%19,633
Feb 27, 20263,234.003,387.003,329.003,387.003,271.804.73%4,644
Feb 26, 20263,150.003,300.003,134.003,234.003,124.002.67%9,447
Feb 25, 20263,200.003,288.003,150.003,150.003,042.86-1.56%21,224
Feb 24, 20263,307.003,311.003,200.003,200.003,091.16-3.24%15,284
Feb 23, 20263,370.003,450.003,302.003,307.003,194.52-1.87%783
Feb 20, 20263,350.003,466.003,350.003,370.003,255.370.60%10,631
Feb 19, 20263,497.003,498.003,350.003,350.003,236.05-4.20%15,418
Feb 18, 20263,517.003,517.003,407.003,497.003,378.05-0.57%1,647
Feb 17, 20263,517.003,517.003,517.003,517.003,397.37-12
Feb 16, 20263,500.003,520.003,487.003,517.003,397.370.49%182
Feb 13, 20263,530.003,530.003,438.003,500.003,380.95-0.68%846
Feb 12, 20263,524.003,524.003,523.003,524.003,404.14-2,127
Feb 11, 20263,500.003,529.003,375.003,524.003,404.140.69%170
Feb 10, 20263,489.003,500.003,450.003,500.003,380.950.32%4,918
Feb 9, 20263,521.003,560.003,450.003,489.003,370.33-0.91%1,735
Feb 6, 20263,360.003,524.003,359.003,521.003,401.244.79%3,306
Feb 5, 20263,569.003,501.003,360.003,360.003,245.71-5.86%4,606
Feb 4, 20263,555.003,579.003,433.003,569.003,447.610.39%1,617
Feb 3, 20263,532.003,598.003,478.003,555.003,434.080.65%1,205
Feb 2, 20263,624.003,620.003,450.003,532.003,411.86-2.54%19,059
Jan 30, 20263,651.003,651.003,540.003,624.003,500.73-0.74%1,345
Jan 29, 20263,552.003,689.003,450.003,651.003,526.822.79%4,489
Jan 28, 20263,483.003,570.003,482.003,552.003,431.181.98%277
Jan 27, 20263,379.003,544.003,370.003,483.003,364.533.08%2,768
Jan 26, 20263,303.003,415.003,303.003,379.003,264.07-1.80%2,849
Jan 23, 20263,391.003,500.003,360.003,441.003,323.961.47%883
Jan 22, 20263,393.003,465.003,300.003,391.003,275.66-0.06%71
Jan 21, 20263,410.003,430.003,353.003,393.003,277.590.80%5,202
Jan 20, 20263,379.003,406.003,343.003,366.003,251.51-0.38%1,687
Jan 19, 20263,391.003,400.003,350.003,379.003,264.07-0.35%2,416
Jan 16, 20263,391.003,391.003,391.003,391.003,275.66-997
Jan 15, 20263,391.003,408.003,390.003,391.003,275.66-3,343
Jan 14, 20263,389.003,467.003,365.003,391.003,275.660.06%813
Jan 13, 20263,365.003,459.003,365.003,389.003,273.730.71%2,302
Jan 12, 20263,393.003,368.003,340.003,365.003,250.54-0.83%1,047
Jan 9, 20263,355.003,424.003,300.003,393.003,277.591.13%1,568
Jan 8, 20263,370.003,442.003,353.003,355.003,240.88-2.53%6,647
Jan 7, 20263,526.003,485.003,433.003,442.003,324.93-2.38%3,633
Jan 6, 20263,485.003,577.003,517.003,526.003,406.071.18%3,547
Jan 5, 20263,526.003,530.003,459.003,485.003,366.46-1.16%13,559
Jan 1, 20263,492.003,581.003,487.003,526.003,406.070.97%816
Dec 31, 20253,452.003,500.003,469.003,492.003,373.221.16%3,548
Dec 30, 20253,387.003,508.003,393.003,452.003,334.591.92%3,021
Dec 29, 20253,385.003,393.003,385.003,387.003,271.800.06%5,902
Dec 28, 20253,378.003,388.003,358.003,385.003,269.860.21%1,959
Dec 25, 20253,347.003,385.003,348.003,378.003,263.100.93%4,372
Dec 24, 20253,319.003,377.003,335.003,347.003,233.160.84%6,323
Dec 23, 20253,332.003,340.003,295.003,319.003,206.11-0.39%3,566
Dec 22, 20253,343.003,342.003,303.003,332.003,218.67-0.33%2,425
Dec 21, 20253,316.003,343.003,343.003,343.003,229.290.81%151
Dec 18, 20253,300.003,341.003,300.003,316.003,203.210.48%824
Dec 17, 20253,347.003,304.003,300.003,300.003,187.76-1.40%3,086
Dec 16, 20253,350.003,378.003,333.003,347.003,233.16-0.09%1,364
Dec 15, 20253,249.003,360.003,249.003,350.003,236.05-1.06%1,223
Dec 14, 20253,345.003,391.003,312.003,386.003,270.831.23%1,040
Dec 11, 20253,341.003,396.003,341.003,345.003,231.220.12%1,853
Dec 10, 20253,296.003,423.003,299.003,341.003,227.361.37%209
Dec 9, 20253,321.003,301.003,290.003,296.003,183.89-0.75%694
Dec 8, 20253,370.003,437.003,307.003,321.003,208.04-1.45%856
Dec 7, 20253,505.003,446.003,301.003,370.003,255.37-3.85%2,339
Dec 4, 20253,425.003,506.003,425.003,505.003,385.782.34%334
Dec 3, 20253,400.003,467.003,400.003,425.003,308.500.74%1,059
Dec 2, 20253,405.003,401.003,400.003,400.003,284.35-0.15%1,523
Dec 1, 20253,407.003,441.003,400.003,405.003,289.18-0.06%1,858
Nov 30, 20253,340.003,467.003,350.003,407.003,291.122.01%2,345