Automax Motors Ltd (TLV:AMX)
Israel
· Delayed Price · Currency is ILS · Price in ILA 10.80
+1.10 (11.34%)
At close: Sep 17, 2025
Automax Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.70 | 11.50 | 9.70 | 10.80 | 10.80 | 11.34% | 3,594,108 |
| Sep 16, 2025 | 11.40 | 11.40 | 9.00 | 9.70 | 9.70 | -14.91% | 1,856,315 |
| Sep 15, 2025 | 13.40 | 13.40 | 11.10 | 11.40 | 11.40 | -10.24% | 1,909,554 |
| Sep 14, 2025 | 13.50 | 14.30 | 11.30 | 12.70 | 12.70 | -1.55% | 4,470,928 |
| Sep 11, 2025 | 11.70 | 13.10 | 11.70 | 12.90 | 12.90 | 19.44% | 7,698,600 |
| Sep 10, 2025 | 9.10 | 11.30 | 8.20 | 10.80 | 10.80 | 31.71% | 9,004,860 |
| Sep 9, 2025 | 6.60 | 8.40 | 6.10 | 8.20 | 8.20 | 64.00% | 9,672,856 |
| Sep 8, 2025 | 17.20 | 18.90 | 5.00 | 5.00 | 5.00 | -70.93% | 7,890,911 |
| Sep 7, 2025 | 16.80 | 18.20 | 16.40 | 17.20 | 17.20 | 3.61% | 708,819 |
| Sep 4, 2025 | 16.00 | 17.60 | 15.60 | 16.60 | 16.60 | 3.75% | 610,481 |
| Sep 3, 2025 | 15.00 | 16.30 | 15.00 | 16.00 | 16.00 | 6.67% | 1,175,904 |
| Sep 2, 2025 | 13.20 | 15.60 | 13.20 | 15.00 | 15.00 | 4.90% | 707,974 |
| Sep 1, 2025 | 15.20 | 15.20 | 14.00 | 14.30 | 14.30 | -4.67% | 239,943 |
| Aug 31, 2025 | 15.80 | 15.40 | 15.00 | 15.00 | 15.00 | -5.06% | 253,245 |
| Aug 28, 2025 | 15.50 | 16.80 | 15.10 | 15.80 | 15.80 | 4.64% | 1,523,190 |
| Aug 27, 2025 | 15.10 | 15.50 | 14.80 | 15.10 | 15.10 | - | 323,256 |
| Aug 26, 2025 | 15.30 | 15.10 | 15.00 | 15.10 | 15.10 | -1.31% | 53,980 |
| Aug 25, 2025 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | - | 27,001 |
| Aug 24, 2025 | 15.80 | 16.00 | 15.00 | 15.30 | 15.30 | -1.29% | 93,352 |
| Aug 20, 2025 | 15.10 | 15.70 | 15.10 | 15.50 | 15.50 | 0.65% | 121,920 |
| Aug 19, 2025 | 13.60 | 16.50 | 13.70 | 15.40 | 15.40 | 13.24% | 1,068,939 |
| Aug 18, 2025 | 13.20 | 13.80 | 13.30 | 13.60 | 13.60 | 3.03% | 72,172 |
| Aug 17, 2025 | 13.40 | 13.50 | 13.00 | 13.20 | 13.20 | -1.49% | 171,492 |
| Aug 14, 2025 | 13.70 | 14.00 | 13.30 | 13.40 | 13.40 | -2.19% | 1,063,733 |
| Aug 13, 2025 | 13.80 | 14.00 | 13.50 | 13.70 | 13.70 | -0.72% | 185,387 |
| Aug 12, 2025 | 14.50 | 14.60 | 13.50 | 13.80 | 13.80 | -4.83% | 120,321 |
| Aug 11, 2025 | 14.70 | 14.60 | 14.40 | 14.50 | 14.50 | -1.36% | 42,361 |
| Aug 6, 2025 | 15.10 | 15.10 | 14.60 | 14.70 | 14.70 | -2.65% | 102,245 |
| Aug 5, 2025 | 15.60 | 15.30 | 15.00 | 15.10 | 15.10 | -3.21% | 26,864 |
| Aug 4, 2025 | 15.20 | 16.30 | 15.10 | 15.60 | 15.60 | 2.63% | 165,434 |
| Jul 31, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | - | 14,300 |
| Jul 30, 2025 | 16.50 | 16.50 | 14.90 | 15.20 | 15.20 | -7.88% | 272,787 |
| Jul 29, 2025 | 16.10 | 16.70 | 16.30 | 16.50 | 16.50 | 2.48% | 14,899 |
| Jul 28, 2025 | 17.80 | 17.80 | 16.00 | 16.10 | 16.10 | -9.04% | 402,035 |
| Jul 27, 2025 | 17.40 | 19.00 | 17.00 | 17.70 | 17.70 | 1.72% | 176,045 |
| Jul 24, 2025 | 16.30 | 17.90 | 16.30 | 17.40 | 17.40 | 4.82% | 467,713 |
| Jul 23, 2025 | 16.60 | 17.00 | 16.50 | 16.60 | 16.60 | - | 54,602 |
| Jul 22, 2025 | 16.70 | 17.50 | 16.10 | 16.60 | 16.60 | -2.35% | 153,487 |
| Jul 21, 2025 | 16.60 | 17.60 | 16.20 | 17.00 | 17.00 | 0.59% | 19,306 |
| Jul 20, 2025 | 16.70 | 17.00 | 16.50 | 16.90 | 16.90 | 1.20% | 30,704 |
| Jul 17, 2025 | 16.70 | 17.50 | 16.00 | 16.70 | 16.70 | -1.76% | 289,422 |
| Jul 16, 2025 | 16.50 | 17.80 | 15.80 | 17.00 | 17.00 | 3.03% | 415,342 |
| Jul 15, 2025 | 16.70 | 16.00 | 16.00 | 16.50 | 16.50 | -1.20% | 3,000 |
| Jul 10, 2025 | 16.90 | 16.90 | 16.90 | 16.70 | 16.70 | - | 1,248 |
| Jul 9, 2025 | 16.10 | 17.00 | 15.80 | 16.70 | 16.70 | 5.70% | 32,740 |
| Jul 8, 2025 | 17.10 | 17.10 | 15.50 | 15.80 | 15.80 | -5.95% | 123,369 |
| Jul 7, 2025 | 16.90 | 16.40 | 16.40 | 16.80 | 16.80 | -0.59% | 3,000 |
| Jul 6, 2025 | 17.30 | 17.30 | 16.50 | 16.90 | 16.90 | 2.42% | 48,308 |
| Jul 3, 2025 | 15.90 | 17.50 | 15.90 | 16.50 | 16.50 | 3.77% | 352,709 |
| Jul 2, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 23,287 |
| Jul 1, 2025 | 15.50 | 16.50 | 15.40 | 15.80 | 15.80 | 3.95% | 30,000 |
| Jun 30, 2025 | 15.20 | 15.30 | 14.80 | 15.20 | 15.20 | - | 23,852 |
| Jun 29, 2025 | 15.10 | 15.30 | 15.10 | 15.20 | 15.20 | 2.01% | 18,166 |
| Jun 26, 2025 | 14.50 | 15.20 | 14.60 | 14.90 | 14.90 | 2.76% | 135,384 |
| Jun 24, 2025 | 14.80 | 14.90 | 13.90 | 14.50 | 14.50 | -2.03% | 72,792 |
| Jun 23, 2025 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -1.99% | 35,877 |
| Jun 22, 2025 | 14.80 | 15.60 | 14.80 | 15.10 | 15.10 | 3.42% | 54,389 |
| Jun 19, 2025 | 13.80 | 14.70 | 14.00 | 14.60 | 14.60 | 5.80% | 58,000 |
| Jun 18, 2025 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | -2.13% | 62,067 |
| Jun 17, 2025 | 13.30 | 14.30 | 13.30 | 14.10 | 14.10 | 6.02% | 523,791 |
| Jun 16, 2025 | 13.40 | 13.60 | 13.20 | 13.30 | 13.30 | - | 203,595 |
| Jun 15, 2025 | 13.80 | 13.50 | 13.00 | 13.30 | 13.30 | -3.62% | 265,979 |
| Jun 12, 2025 | 14.90 | 14.60 | 13.60 | 13.80 | 13.80 | -7.38% | 325,214 |
| Jun 11, 2025 | 14.70 | 15.30 | 14.60 | 14.90 | 14.90 | 1.36% | 207,110 |
| Jun 10, 2025 | 14.30 | 15.30 | 14.20 | 14.70 | 14.70 | 2.80% | 614,695 |
| Jun 9, 2025 | 14.20 | 14.60 | 14.00 | 14.30 | 14.30 | 0.70% | 264,254 |
| Jun 8, 2025 | 14.80 | 14.80 | 13.90 | 14.20 | 14.20 | -2.07% | 166,069 |
| Jun 5, 2025 | 14.80 | 14.70 | 13.20 | 14.50 | 14.50 | -2.03% | 302,996 |
| Jun 4, 2025 | 14.60 | 15.90 | 14.10 | 14.80 | 14.80 | 1.37% | 103,580 |
| Jun 3, 2025 | 14.50 | 14.70 | 14.50 | 14.60 | 14.60 | 0.69% | 23,000 |
| May 29, 2025 | 15.50 | 16.30 | 14.30 | 14.50 | 14.50 | -6.45% | 380,605 |
| May 28, 2025 | 15.50 | 16.50 | 15.00 | 15.50 | 15.50 | - | 172,629 |
| May 27, 2025 | 14.50 | 16.50 | 14.50 | 15.50 | 15.50 | 10.71% | 1,011,331 |
| May 26, 2025 | 13.50 | 14.70 | 13.20 | 14.00 | 14.00 | 2.19% | 1,623,570 |
| May 25, 2025 | 14.60 | 14.60 | 13.50 | 13.70 | 13.70 | -9.27% | 1,253,866 |
| May 22, 2025 | 17.50 | 17.50 | 14.90 | 15.10 | 15.10 | -13.71% | 1,458,721 |
| May 21, 2025 | 17.50 | 17.80 | 17.50 | 17.50 | 17.50 | -1.69% | 426,773 |
| May 20, 2025 | 17.10 | 18.60 | 17.10 | 17.80 | 17.80 | 2.30% | 114,599 |
| May 19, 2025 | 17.20 | 17.60 | 17.20 | 17.40 | 17.40 | -2.25% | 105,402 |
| May 18, 2025 | 20.00 | 20.00 | 17.60 | 17.80 | 17.80 | -8.72% | 669,437 |
| May 15, 2025 | 19.60 | 19.60 | 18.00 | 19.50 | 19.50 | - | 461,832 |
| May 14, 2025 | 19.60 | 20.10 | 18.50 | 19.50 | 19.50 | -0.51% | 56,884 |
| May 13, 2025 | 18.90 | 20.40 | 17.30 | 19.60 | 19.60 | 0.51% | 888,765 |
| May 12, 2025 | 19.70 | 20.40 | 18.40 | 19.50 | 19.50 | 3.17% | 54,002 |
| May 11, 2025 | 22.00 | 23.00 | 18.50 | 18.90 | 18.90 | 1.07% | 1,338,994 |
| May 8, 2025 | 18.10 | 19.40 | 18.00 | 18.70 | 18.70 | 3.31% | 249,268 |
| May 7, 2025 | 18.90 | 18.90 | 17.50 | 18.10 | 18.10 | -1.09% | 93,100 |
| May 6, 2025 | 18.40 | 18.50 | 17.50 | 18.30 | 18.30 | -0.54% | 27,400 |
| May 5, 2025 | 18.20 | 19.10 | 18.00 | 18.40 | 18.40 | 1.10% | 247,592 |
| May 4, 2025 | 16.20 | 19.30 | 16.40 | 18.20 | 18.20 | 12.35% | 2,364,450 |
| Apr 29, 2025 | 16.30 | 18.80 | 15.60 | 16.20 | 16.20 | -2.41% | 1,155,890 |
| Apr 28, 2025 | 17.80 | 19.80 | 16.20 | 16.60 | 16.60 | -6.74% | 434,342 |
| Apr 24, 2025 | 18.20 | 17.80 | 17.20 | 17.80 | 17.80 | -2.20% | 5,232 |
| Apr 23, 2025 | 17.60 | 18.70 | 17.80 | 18.20 | 18.20 | 3.41% | 193,148 |
| Apr 22, 2025 | 16.80 | 17.60 | 17.60 | 17.60 | 17.60 | 4.76% | 13,000 |
| Apr 21, 2025 | 17.10 | 17.10 | 16.50 | 16.80 | 16.80 | -1.75% | 68,113 |
| Apr 20, 2025 | 17.70 | 18.60 | 17.00 | 17.10 | 17.10 | -3.39% | 248,557 |
| Apr 17, 2025 | 17.40 | 17.90 | 17.90 | 17.70 | 17.70 | 1.72% | 5,001 |
| Apr 16, 2025 | 18.20 | 17.50 | 17.20 | 17.40 | 17.40 | -4.40% | 35,374 |
| Apr 15, 2025 | 18.10 | 18.60 | 18.00 | 18.20 | 18.20 | 0.55% | 32,217 |