Aquarius Engines (A.M) Ltd. (TLV:AQUA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 94.60
-0.30 (-0.32%)
At close: Dec 4, 2025
Aquarius Engines (A.M) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 94.90 | 98.80 | 94.00 | 94.60 | 94.60 | -0.32% | 33,499 |
| Dec 3, 2025 | 94.20 | 98.90 | 93.00 | 94.90 | 94.90 | 0.74% | 108,265 |
| Dec 2, 2025 | 98.20 | 98.20 | 93.80 | 94.20 | 94.20 | -4.07% | 201,225 |
| Dec 1, 2025 | 99.40 | 99.40 | 97.20 | 98.20 | 98.20 | 0.51% | 23,095 |
| Nov 30, 2025 | 96.60 | 98.00 | 96.30 | 97.70 | 97.70 | -1.71% | 57,287 |
| Nov 27, 2025 | 98.00 | 107.50 | 96.20 | 99.40 | 99.40 | 1.74% | 109,767 |
| Nov 26, 2025 | 97.50 | 103.00 | 95.90 | 97.70 | 97.70 | -0.61% | 88,205 |
| Nov 25, 2025 | 100.00 | 100.00 | 97.80 | 98.30 | 98.30 | -1.60% | 37,253 |
| Nov 24, 2025 | 99.70 | 103.80 | 98.30 | 99.90 | 99.90 | 0.20% | 42,579 |
| Nov 23, 2025 | 101.00 | 103.50 | 98.30 | 99.70 | 99.70 | -3.02% | 47,400 |
| Nov 20, 2025 | 103.80 | 105.80 | 99.40 | 102.80 | 102.80 | -0.96% | 89,815 |
| Nov 19, 2025 | 100.80 | 108.00 | 101.30 | 103.80 | 103.80 | 2.98% | 15,500 |
| Nov 18, 2025 | 98.30 | 104.00 | 95.10 | 100.80 | 100.80 | 0.60% | 230,477 |
| Nov 17, 2025 | 108.90 | 108.90 | 95.20 | 100.20 | 100.20 | -0.40% | 96,085 |
| Nov 16, 2025 | 101.40 | 108.80 | 97.00 | 100.60 | 100.60 | -0.79% | 111,311 |
| Nov 13, 2025 | 102.70 | 106.70 | 100.10 | 101.40 | 101.40 | -1.27% | 78,117 |
| Nov 12, 2025 | 98.60 | 104.20 | 98.60 | 102.70 | 102.70 | 4.69% | 141,833 |
| Nov 11, 2025 | 95.30 | 112.00 | 94.50 | 98.10 | 98.10 | 1.03% | 631,273 |
| Nov 10, 2025 | 92.00 | 101.70 | 90.10 | 97.10 | 97.10 | 4.97% | 407,074 |
| Nov 9, 2025 | 95.00 | 95.00 | 91.30 | 92.50 | 92.50 | -2.94% | 143,507 |
| Nov 6, 2025 | 98.50 | 98.90 | 93.00 | 95.30 | 95.30 | -3.25% | 125,683 |
| Nov 5, 2025 | 103.10 | 102.00 | 97.40 | 98.50 | 98.50 | -4.46% | 418,321 |
| Nov 4, 2025 | 107.70 | 111.80 | 102.90 | 103.10 | 103.10 | -3.82% | 82,738 |
| Nov 3, 2025 | 106.70 | 114.00 | 103.30 | 107.20 | 107.20 | 0.47% | 199,415 |
| Nov 2, 2025 | 107.30 | 108.50 | 105.00 | 106.70 | 106.70 | -0.56% | 138,191 |
| Oct 30, 2025 | 108.00 | 112.80 | 106.00 | 107.30 | 107.30 | -1.38% | 199,677 |
| Oct 29, 2025 | 115.10 | 121.80 | 106.00 | 108.80 | 108.80 | -5.47% | 497,025 |
| Oct 28, 2025 | 118.20 | 121.00 | 114.00 | 115.10 | 115.10 | -2.62% | 65,903 |
| Oct 27, 2025 | 119.80 | 123.30 | 117.70 | 118.20 | 118.20 | 0.51% | 327,216 |
| Oct 26, 2025 | 117.00 | 124.00 | 115.00 | 117.60 | 117.60 | 0.51% | 119,690 |
| Oct 23, 2025 | 119.80 | 126.00 | 115.00 | 117.00 | 117.00 | -2.34% | 247,221 |
| Oct 22, 2025 | 120.00 | 125.00 | 118.50 | 119.80 | 119.80 | 1.27% | 157,063 |
| Oct 21, 2025 | 130.00 | 132.90 | 117.00 | 118.30 | 118.30 | -8.22% | 456,424 |
| Oct 20, 2025 | 127.60 | 133.00 | 123.40 | 128.90 | 128.90 | 4.46% | 919,062 |
| Oct 19, 2025 | 109.70 | 126.00 | 101.40 | 123.40 | 123.40 | 12.49% | 307,905 |
| Oct 16, 2025 | 113.80 | 113.70 | 101.00 | 109.70 | 109.70 | -3.60% | 128,057 |
| Oct 15, 2025 | 125.90 | 125.90 | 111.20 | 113.80 | 113.80 | -3.40% | 127,017 |
| Oct 12, 2025 | 124.00 | 126.20 | 117.00 | 117.80 | 117.80 | -6.88% | 170,688 |
| Oct 9, 2025 | 118.00 | 127.90 | 118.00 | 126.50 | 126.50 | 7.29% | 420,729 |
| Oct 8, 2025 | 99.00 | 119.00 | 99.00 | 117.90 | 117.90 | 10.29% | 330,188 |
| Oct 5, 2025 | 103.70 | 108.70 | 98.00 | 106.90 | 106.90 | 8.31% | 271,850 |
| Sep 30, 2025 | 95.90 | 101.00 | 95.00 | 98.70 | 98.70 | 2.92% | 36,458 |
| Sep 29, 2025 | 101.30 | 101.30 | 95.10 | 95.90 | 95.90 | -3.62% | 159,011 |
| Sep 28, 2025 | 101.00 | 108.70 | 98.30 | 99.50 | 99.50 | -1.49% | 142,801 |
| Sep 25, 2025 | 107.00 | 113.00 | 98.00 | 101.00 | 101.00 | -5.61% | 537,460 |
| Sep 21, 2025 | 124.90 | 131.90 | 105.50 | 107.00 | 107.00 | -6.63% | 812,412 |
| Sep 18, 2025 | 103.00 | 117.00 | 103.00 | 114.60 | 114.60 | 9.04% | 149,609 |
| Sep 17, 2025 | 109.70 | 109.70 | 105.00 | 105.10 | 105.10 | -3.58% | 85,522 |
| Sep 16, 2025 | 112.20 | 111.90 | 106.00 | 109.00 | 109.00 | -2.85% | 95,184 |
| Sep 15, 2025 | 112.70 | 114.30 | 111.50 | 112.20 | 112.20 | -1.41% | 52,118 |
| Sep 14, 2025 | 117.00 | 117.00 | 112.40 | 113.80 | 113.80 | -1.81% | 25,480 |
| Sep 11, 2025 | 116.40 | 117.90 | 113.00 | 115.90 | 115.90 | -0.43% | 135,941 |
| Sep 10, 2025 | 116.70 | 118.40 | 114.20 | 116.40 | 116.40 | -0.26% | 61,616 |
| Sep 9, 2025 | 115.10 | 119.40 | 115.00 | 116.70 | 116.70 | -0.34% | 86,013 |
| Sep 8, 2025 | 120.00 | 120.00 | 115.80 | 117.10 | 117.10 | -3.46% | 57,824 |
| Sep 7, 2025 | 117.40 | 126.40 | 117.60 | 121.30 | 121.30 | 3.32% | 34,219 |
| Sep 4, 2025 | 120.30 | 129.80 | 116.00 | 117.40 | 117.40 | -2.41% | 59,894 |
| Sep 3, 2025 | 116.90 | 124.10 | 118.00 | 120.30 | 120.30 | 2.91% | 72,857 |
| Sep 2, 2025 | 116.80 | 121.00 | 115.60 | 116.90 | 116.90 | 0.09% | 70,737 |
| Sep 1, 2025 | 117.50 | 121.20 | 115.00 | 116.80 | 116.80 | -0.60% | 50,839 |
| Aug 31, 2025 | 121.00 | 119.10 | 116.00 | 117.50 | 117.50 | -2.89% | 32,216 |
| Aug 28, 2025 | 124.00 | 125.00 | 119.00 | 121.00 | 121.00 | -1.94% | 39,447 |
| Aug 27, 2025 | 123.00 | 138.00 | 122.00 | 123.40 | 123.40 | -1.28% | 319,872 |
| Aug 26, 2025 | 124.00 | 125.10 | 116.80 | 125.00 | 125.00 | -0.40% | 152,666 |
| Aug 25, 2025 | 130.00 | 139.00 | 124.60 | 125.50 | 125.50 | -5.21% | 179,688 |
| Aug 24, 2025 | 109.00 | 137.70 | 107.00 | 132.40 | 132.40 | 23.05% | 246,563 |
| Aug 21, 2025 | 110.10 | 111.00 | 104.10 | 107.60 | 107.60 | -2.27% | 135,511 |
| Aug 20, 2025 | 111.50 | 110.50 | 107.40 | 110.10 | 110.10 | -1.26% | 35,850 |
| Aug 19, 2025 | 115.50 | 114.50 | 110.50 | 111.50 | 111.50 | -3.46% | 78,627 |
| Aug 18, 2025 | 117.00 | 117.30 | 114.90 | 115.50 | 115.50 | -1.28% | 57,816 |
| Aug 17, 2025 | 118.10 | 118.10 | 114.80 | 117.00 | 117.00 | -0.93% | 98,978 |
| Aug 14, 2025 | 120.00 | 121.00 | 115.00 | 118.10 | 118.10 | -1.58% | 140,733 |
| Aug 13, 2025 | 121.00 | 120.60 | 115.50 | 120.00 | 120.00 | -0.83% | 102,601 |
| Aug 12, 2025 | 122.20 | 123.40 | 120.20 | 121.00 | 121.00 | -2.81% | 113,115 |
| Aug 11, 2025 | 129.10 | 131.40 | 123.10 | 124.50 | 124.50 | -3.56% | 56,204 |
| Aug 10, 2025 | 127.20 | 130.00 | 127.30 | 129.10 | 129.10 | 1.49% | 22,114 |
| Aug 7, 2025 | 127.20 | 127.30 | 123.00 | 127.20 | 127.20 | - | 93,309 |
| Aug 6, 2025 | 127.40 | 127.90 | 127.00 | 127.20 | 127.20 | -0.16% | 21,417 |
| Aug 5, 2025 | 133.90 | 133.90 | 125.00 | 127.40 | 127.40 | -4.07% | 87,609 |
| Aug 4, 2025 | 140.00 | 140.00 | 130.30 | 132.80 | 132.80 | -3.42% | 20,015 |
| Jul 31, 2025 | 123.80 | 141.00 | 123.80 | 137.50 | 137.50 | 11.70% | 97,153 |
| Jul 30, 2025 | 129.00 | 129.00 | 122.10 | 123.10 | 123.10 | -4.57% | 41,240 |
| Jul 29, 2025 | 130.00 | 131.30 | 128.40 | 129.00 | 129.00 | -0.62% | 31,398 |
| Jul 28, 2025 | 130.00 | 134.90 | 129.00 | 129.80 | 129.80 | -1.59% | 119,615 |
| Jul 27, 2025 | 133.00 | 133.90 | 130.50 | 131.90 | 131.90 | 0.08% | 18,227 |
| Jul 24, 2025 | 133.70 | 135.00 | 131.00 | 131.80 | 131.80 | -1.42% | 99,120 |
| Jul 23, 2025 | 136.40 | 141.90 | 133.10 | 133.70 | 133.70 | -1.98% | 129,380 |
| Jul 22, 2025 | 138.50 | 138.50 | 136.00 | 136.40 | 136.40 | -1.52% | 33,900 |
| Jul 21, 2025 | 141.70 | 141.60 | 137.00 | 138.50 | 138.50 | -2.26% | 114,742 |
| Jul 20, 2025 | 138.00 | 143.00 | 138.00 | 141.70 | 141.70 | 0.85% | 107,750 |
| Jul 17, 2025 | 148.50 | 148.50 | 140.00 | 140.50 | 140.50 | -3.96% | 119,961 |
| Jul 16, 2025 | 154.90 | 154.90 | 145.00 | 146.30 | 146.30 | -10.19% | 348,400 |
| Jul 15, 2025 | 170.00 | 170.00 | 162.00 | 162.90 | 162.90 | -3.67% | 51,618 |
| Jul 14, 2025 | 173.00 | 173.00 | 167.00 | 169.10 | 169.10 | -2.25% | 35,219 |
| Jul 13, 2025 | 176.30 | 176.30 | 171.10 | 173.00 | 173.00 | -3.73% | 71,125 |
| Jul 10, 2025 | 179.90 | 179.90 | 179.00 | 179.70 | 179.70 | -0.11% | 24,879 |
| Jul 9, 2025 | 166.20 | 183.00 | 167.00 | 179.90 | 179.90 | 8.24% | 193,669 |
| Jul 8, 2025 | 173.50 | 173.50 | 163.00 | 166.20 | 166.20 | -4.21% | 38,491 |
| Jul 7, 2025 | 174.60 | 186.00 | 170.00 | 173.50 | 173.50 | -0.63% | 234,112 |
| Jul 6, 2025 | 156.60 | 178.00 | 155.00 | 174.60 | 174.60 | 11.49% | 453,582 |