Tel Aviv - Delayed Quote ILA

Amiad Water Systems Ltd. (AMD.TA)

Compare
977.00
-2.00
(-0.20%)
At close: 5:24:13 PM GMT+2
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 2025979.00979.00977.00977.00977.00294
Jan 21, 2025979.00979.00979.00979.00979.00126
Jan 20, 2025978.30979.00979.00979.00979.00383
Jan 19, 2025979.00979.00976.00978.30978.301,220
Jan 16, 2025976.10979.00979.00979.00979.00423
Jan 15, 2025975.10979.50974.00976.10976.101,608
Jan 14, 2025973.10979.50971.90975.10975.10978
Jan 13, 2025973.10973.10973.10973.10973.10209
Jan 12, 2025973.00973.10973.10973.10973.10514
Jan 9, 2025973.10973.00973.00973.00973.00331
Jan 8, 2025973.10973.10973.10973.10973.10187
Jan 7, 2025959.50979.90963.00973.10973.10412
Jan 6, 2025954.80973.00939.00959.50959.502,552
Jan 5, 2025913.70961.90918.90954.80954.80355
Jan 2, 2025930.30946.80900.00913.70913.70892
Jan 1, 2025913.40943.00935.50930.30930.30140
Dec 31, 2024911.80930.60900.00913.40913.404,530
Dec 30, 2024906.60913.90913.90911.80911.80156
Dec 29, 2024907.50907.50900.10906.60906.60912
Dec 26, 2024907.10908.90908.90907.50907.5047
Dec 25, 2024911.50915.60895.20907.10907.104,103
Dec 24, 2024895.90911.50895.10906.50906.50972
Dec 23, 2024911.60911.60895.00895.90895.902,493
Dec 22, 2024911.60911.60911.60911.60911.6042
Dec 19, 2024908.60920.00920.00911.60911.6058
Dec 18, 2024914.10920.00895.00908.60908.609,695
Dec 17, 2024914.10914.10914.10914.10914.1014
Dec 16, 2024903.20917.20910.00914.10914.10351
Dec 15, 2024898.00910.00901.30903.20903.20662
Dec 12, 2024888.00901.20894.40898.00898.00500
Dec 11, 2024894.40894.30888.00888.00888.004,875
Dec 10, 2024888.80894.40894.40894.40894.40577
Dec 9, 2024880.60894.40882.00888.80888.80354
Dec 8, 2024894.40894.40879.50880.60880.605,447
Dec 5, 2024880.90880.00877.80879.50879.508,285
Dec 4, 2024894.40890.00875.00880.90880.904,148
Dec 3, 2024901.30901.30890.00894.40894.402,070
Dec 2, 2024902.30917.20900.00901.30901.301,619
Dec 1, 2024918.00935.50900.00902.30902.301,591
Nov 28, 2024918.00918.00918.00918.00918.0011
Nov 27, 2024917.40922.10922.10918.00918.0026
Nov 26, 2024916.10923.00910.20917.40917.40225
Nov 25, 2024965.00944.50911.00916.10916.104,085
Nov 24, 2024965.00965.00965.00965.00965.00817
Nov 21, 2024950.00970.10954.70963.20963.203,828
Nov 20, 2024941.40950.00950.00950.00950.002,033
Nov 19, 2024941.40942.00941.30941.40941.40308,120
Nov 18, 2024938.70951.80939.90941.40941.402,141
Nov 17, 2024900.10941.80916.60938.70938.708,141
Nov 14, 2024923.30929.00900.00900.10900.106,938
Nov 13, 2024922.90924.90924.90923.30923.3045
Nov 12, 2024900.50923.30900.00922.90922.905,763
Nov 11, 2024899.50917.50899.50900.50900.5014
Nov 10, 2024882.00924.80882.00899.50899.50113
Nov 7, 2024924.60882.00882.00882.00882.001,128
Nov 6, 2024924.60924.90924.90924.60924.6034
Nov 5, 2024924.50924.90916.00924.60924.607,775
Nov 4, 2024910.30925.00915.50924.50924.5043,874
Nov 3, 2024906.50916.00916.00910.30910.3087
Oct 31, 2024920.90920.90897.50906.50906.5011,757
Oct 30, 2024920.90920.90920.90920.90920.90239
Oct 29, 2024917.80920.90920.90920.90920.90220
Oct 28, 2024905.60921.40921.40917.80917.80170
Oct 27, 2024901.60907.60907.60905.60905.60145
Oct 22, 2024900.50911.50911.50901.60901.6021
Oct 21, 2024896.80906.10906.10900.50900.5087
Oct 20, 2024876.60903.20903.20896.80896.80167
Oct 15, 2024887.10896.60872.50876.60876.601,385
Oct 14, 2024886.00892.40886.00887.10887.101,262
Oct 13, 2024885.80886.00885.90886.00886.001,406
Oct 10, 2024891.10872.50872.50885.80885.8063
Oct 9, 2024902.20878.40876.60891.10891.10102
Oct 8, 2024908.20908.20882.50902.20902.2052
Oct 7, 2024908.40908.40881.00908.20908.207
Oct 6, 2024912.40910.80884.00908.40908.40326
Oct 1, 2024910.00928.30905.70912.40912.40262
Sep 30, 2024910.00910.00910.00910.00910.001
Sep 29, 2024905.30922.50905.30910.00910.0066
Sep 26, 2024900.60900.60900.60900.60900.60-
Sep 25, 2024900.60900.60900.60900.60900.60-
Sep 24, 2024902.20900.60900.60900.60900.60534
Sep 23, 2024902.70887.80887.80902.20902.207
Sep 22, 2024934.70934.70896.10902.70902.70925
Sep 19, 2024944.00938.10892.00934.70934.70216
Sep 18, 2024944.00944.00944.00944.00944.00149
Sep 17, 2024947.20880.20880.20944.00944.0010
Sep 16, 2024947.50947.50921.00947.20947.203
Sep 15, 2024949.10949.80927.70947.50947.5088
Sep 12, 2024947.50958.00913.70949.10949.1095
Sep 11, 2024949.00920.00920.00947.50947.5011
Sep 10, 2024931.70950.20949.00949.00949.0018,567
Sep 9, 2024931.70931.70931.70931.70931.702
Sep 8, 2024934.60920.00920.00931.70931.7041
Sep 5, 2024935.30935.30935.30935.30935.30-
Sep 4, 2024937.70920.00920.00935.30935.3028
Sep 3, 2024941.60920.00920.00937.70937.7038
Sep 2, 2024954.30954.30931.50941.60941.601,729
Sep 1, 2024954.20979.10959.00978.10978.101,224
Aug 29, 2024952.60995.50952.60954.20954.20124
Aug 28, 2024952.60952.60952.60952.60952.601
Aug 27, 2024906.20952.60952.60952.60952.60846
Aug 26, 2024917.70917.70900.00906.20906.201,009
Aug 25, 2024939.50949.00949.00940.50940.5022
Aug 22, 2024915.10952.60915.10939.50939.50813
Aug 21, 2024915.50896.10896.10915.10915.104
Aug 20, 2024909.90930.80911.00915.50915.50101
Aug 19, 2024920.90920.90896.00909.90909.902,602
Aug 18, 2024904.50921.20891.10920.90920.90348
Aug 15, 2024904.40905.00904.40904.50904.5074
Aug 14, 2024898.00912.40912.40904.40904.4098
Aug 12, 2024904.40904.40889.00898.00898.00125
Aug 11, 2024904.40904.40904.40904.40904.4036
Aug 8, 2024952.10916.10872.10904.40904.403,049
Aug 7, 2024950.00950.00950.00952.10952.1024
Aug 6, 2024948.90952.60924.00952.40952.40402
Aug 5, 2024995.50948.90948.90948.90948.90415
Aug 4, 20241,074.001,050.00964.40995.50995.5014,282
Aug 1, 2024895.901,074.001,074.001,074.001,074.00692
Jul 31, 2024874.70896.00895.80895.90895.901,105
Jul 30, 2024853.60875.60853.60874.70874.70151
Jul 29, 2024887.50887.50845.10874.80874.80161
Jul 28, 2024906.10890.00839.00887.50887.50683
Jul 25, 2024923.90925.00885.90906.10906.101,481
Jul 24, 2024938.00945.00911.00923.90923.90565
Jul 23, 2024960.90938.00938.00938.00938.003,673
Jul 22, 2024960.90960.90960.90960.90960.9015
Jul 21, 2024960.90960.90960.90960.90960.90332
Jul 18, 2024960.90960.90960.90960.90960.901
Jul 17, 2024960.90960.90960.90960.90960.9035
Jul 16, 2024960.90960.90960.90960.90960.9041
Jul 15, 2024942.30961.00941.80960.90960.9014,073
Jul 14, 2024942.30943.00943.00942.30942.302
Jul 11, 2024941.30944.40941.40942.30942.30959
Jul 10, 2024941.30941.30941.30941.30941.3015
Jul 9, 2024917.50962.70936.90941.30941.302,042
Jul 8, 2024915.40937.00937.00917.50917.5021
Jul 7, 2024904.70926.00926.00915.40915.40111
Jul 4, 2024904.20907.00885.00904.70904.7068
Jul 3, 2024909.20885.70885.70904.20904.2047
Jul 2, 2024915.90892.80892.80909.20909.2064
Jul 1, 2024917.00894.10894.10915.90915.9011
Jun 30, 2024885.80918.00885.50917.00917.001,741
Jun 27, 2024887.60876.10876.10885.80885.8032
Jun 26, 2024891.10876.00876.00887.60887.6046
Jun 25, 2024900.20876.00876.00891.10891.1075
Jun 24, 2024890.00906.10876.00900.20900.202,971
Jun 23, 2024905.80905.70876.00890.00890.001,283
Jun 20, 2024924.00876.00876.00905.80905.8076
Jun 19, 2024924.80924.00924.00924.00924.001,527
Jun 18, 2024928.801,000.00914.90924.80924.80113
Jun 17, 2024928.80928.80928.80928.80928.80145
Jun 16, 2024931.90910.00910.00928.80928.8028
Jun 13, 2024931.90931.90931.90931.90931.9019
Jun 10, 2024933.80910.00910.00931.90931.9016
Jun 9, 2024934.10912.00912.00933.80933.803
Jun 6, 2024934.60934.60912.00934.10934.101,533
Jun 5, 2024950.70930.10930.10934.60934.60156
Jun 4, 2024950.70950.70950.70950.70950.7047
Jun 3, 20241,010.001,010.00950.00950.70950.701,937
Jun 2, 20241,010.001,010.001,010.001,010.001,010.0054
May 30, 20241,068.001,068.00979.101,010.001,010.0055,217
May 29, 20241,070.001,070.001,017.001,068.001,068.001,026
May 28, 20241,070.001,070.001,070.001,070.001,070.002
May 27, 20241,071.001,070.001,049.001,070.001,070.002,353
May 26, 20241,076.001,095.001,031.001,071.001,071.0011,198
May 23, 20241,102.001,079.001,049.001,076.001,076.004,731
May 22, 20241,099.001,103.001,099.001,102.001,102.001,038
May 21, 20241,103.001,103.001,048.001,099.001,099.0022
May 20, 20241,106.001,051.001,051.001,103.001,103.0010
May 19, 20241,106.001,106.001,106.001,106.001,106.00-
May 16, 20241,174.001,177.001,083.001,106.001,106.005,348
May 15, 20241,164.001,121.001,114.001,119.001,119.00560
May 12, 20241,166.001,166.001,160.001,164.001,164.001,456
May 9, 20241,121.001,166.001,166.001,166.001,166.00462
May 8, 20241,147.001,140.001,110.001,121.001,121.003,255
May 7, 20241,094.001,167.001,100.001,147.001,147.007,498
May 6, 20241,092.001,102.001,089.001,094.001,094.004,600
May 5, 20241,090.001,102.001,074.001,092.001,092.002,557
May 2, 20241,090.001,090.001,090.001,090.001,090.001,217
May 1, 20241,049.001,102.001,076.001,090.001,090.002,223
Apr 30, 20241,003.001,056.001,003.001,049.001,049.006,129
Apr 25, 20241,001.001,021.001,001.001,003.001,003.00150,947
Apr 24, 2024987.201,017.001,017.001,001.001,001.0088
Apr 21, 20241,002.001,006.00982.60987.20987.201,105
Apr 18, 2024997.301,002.00968.001,002.001,002.001,725
Apr 17, 2024997.20997.50997.20997.30997.30321
Apr 16, 20241,006.00991.00991.00997.20997.20111
Apr 15, 20241,006.001,007.001,007.001,006.001,006.008
Apr 14, 20241,006.001,018.001,018.001,006.001,006.002
Apr 11, 20241,020.001,030.00999.001,006.001,006.00202
Apr 10, 20241,015.001,032.001,000.001,020.001,020.001,394
Apr 9, 20241,032.001,029.00992.301,015.001,015.001,674
Apr 8, 20241,032.001,040.001,010.001,032.001,032.006,332
Apr 4, 20241,030.001,033.001,033.001,031.001,031.0043
Apr 3, 20241,011.001,052.00987.001,030.001,030.0021,340
Apr 2, 2024 9.84 Dividend
Apr 2, 20241,031.001,011.001,011.001,011.001,011.00346
Apr 1, 20241,120.001,100.001,037.001,067.001,057.165,389
Mar 31, 20241,130.001,130.001,103.001,120.001,109.677,564
Mar 28, 20241,092.001,130.001,091.001,130.001,119.5822,973
Mar 27, 20241,109.001,110.001,060.001,092.001,081.933,080
Mar 26, 20241,138.001,140.001,061.001,109.001,098.7773,789
Mar 25, 2024900.00921.90900.00903.30894.973,659
Mar 21, 2024900.00900.00871.80900.00891.705,915
Mar 20, 2024900.40900.00900.00900.00891.70261
Mar 19, 2024918.60919.20899.90900.40892.1010,001
Mar 18, 2024911.10918.60918.60918.60910.13229
Mar 17, 2024902.40914.10877.00911.10902.70178
Mar 14, 2024901.00903.50902.20902.40894.08412
Mar 13, 2024919.40901.00901.00901.00892.69309
Mar 12, 2024902.70919.80900.00919.40910.92306
Mar 11, 2024906.30903.40900.00902.70894.382,106
Mar 10, 2024906.70906.70900.00906.30897.9415
Mar 7, 2024896.80907.90900.00906.70898.341,606
Mar 6, 2024893.70893.70893.70893.70885.46-
Mar 5, 2024894.40894.40889.80893.70885.465,252
Mar 4, 2024902.60903.00890.00894.40886.1510,103
Mar 3, 2024902.10907.20900.00902.60894.2813,542
Feb 29, 2024913.90913.40902.00902.10893.785,848
Feb 28, 2024916.00921.00905.00913.90905.476,660
Feb 26, 2024916.00916.60916.60916.00907.5512
Feb 25, 2024913.70920.90920.90916.00907.5566
Feb 22, 2024910.50932.20932.20913.70905.2731
Feb 21, 2024921.00923.00910.00910.50902.104,996
Feb 20, 2024918.60925.10900.80921.00912.514,612
Feb 19, 2024925.70926.00895.80918.60910.135,304
Feb 18, 2024925.70925.70925.60925.70917.16778
Feb 15, 2024918.10939.00921.90925.70917.16692
Feb 14, 2024935.10935.10900.10918.10909.63140
Feb 13, 2024936.70927.00927.00935.10926.4835
Feb 12, 2024910.60950.00918.20936.70928.062,659
Feb 11, 2024939.90937.50910.00910.60902.205,375
Feb 8, 2024939.50941.60941.60939.90931.2336
Feb 7, 2024958.10960.80925.10939.50930.844,978
Feb 6, 2024925.20976.40925.20958.10949.26805
Feb 5, 2024982.70950.10902.00925.20916.674,392
Feb 4, 20241,000.001,000.00971.00982.70973.641,018
Feb 1, 2024946.501,000.001,000.001,000.00990.781,451
Jan 31, 2024975.90977.70916.80946.50937.779,030
Jan 30, 2024980.10976.00975.90975.90966.90304
Jan 29, 2024987.30997.20973.50980.10971.06201
Jan 28, 2024977.20998.90998.90987.30978.2093
Jan 25, 2024975.10987.60970.00977.20968.1992
Jan 24, 2024987.50987.50975.00975.10966.11841
Jan 23, 2024980.20999.90950.00987.50978.39100
Jan 22, 2024979.10988.00958.40980.20971.16101

Related Tickers

ABSO.ST Absolent Air Care Group AB (publ)
270.00
-2.53%
 
ARTS.TA Airtouch Solar Ltd
86.00
-10.79%
 
ENVI.AS Envipco Holding N.V.
5.75
+7.48%
 
PRV.L Porvair plc
690.00
+0.29%
 
NXFIL.AS NX Filtration N.V.
3.0000
-2.60%
 
GVS.MI GVS S.p.A.
4.7800
-0.21%
 
TOMZ TOMI Environmental Solutions, Inc.
1.0100
-15.83%
 
BACTIQ.CO BactiQuant A/S
4.5600
+8.06%
 
TMG.V Thermal Energy International Inc.
0.2250
+2.27%
 
FSS Federal Signal Corporation
99.04
-0.09%