Tel Aviv - Delayed Quote ILA

Amir Marketing and Investments in Agriculture Ltd (AMRK.TA)

Compare
3,291.00
-1.00
(-0.03%)
At close: 5:24:37 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20253,292.003,358.003,286.003,291.003,291.001,434
Apr 20, 20253,266.003,344.003,266.003,292.003,292.005,243
Apr 17, 20253,258.003,278.003,255.003,266.003,266.00973
Apr 16, 20253,300.003,270.003,240.003,258.003,258.002,441
Apr 15, 20253,299.003,300.003,250.003,300.003,300.0012,185
Apr 14, 20253,199.003,292.003,199.003,240.003,240.005,909
Apr 10, 20253,130.003,290.003,130.003,199.003,199.002,419
Apr 9, 20253,148.003,148.003,138.003,138.003,138.001,537
Apr 8, 20253,036.003,147.003,051.003,107.003,107.002,249
Apr 7, 2025 120.00001 Dividend
Apr 7, 20253,043.003,070.002,992.003,036.003,036.006,642
Apr 6, 20253,269.003,268.003,126.003,163.003,161.804,314
Apr 3, 20253,300.003,300.003,203.003,269.003,267.762,723
Apr 2, 20253,375.003,375.003,200.003,260.003,258.768,469
Apr 1, 20253,375.003,375.003,276.003,290.003,288.752,705
Mar 31, 20253,235.003,350.003,201.003,256.003,254.7686,578
Mar 30, 20253,181.003,237.003,077.003,171.003,169.80837
Mar 27, 20253,239.003,239.003,117.003,181.003,179.791,011
Mar 26, 20253,240.003,244.003,116.003,212.003,210.78610
Mar 25, 20253,240.003,339.003,180.003,237.003,235.773,423
Mar 24, 20253,299.003,299.003,001.003,240.003,238.773,514
Mar 23, 20253,338.003,338.003,086.003,134.003,132.811,284
Mar 20, 20253,197.003,275.003,086.003,235.003,233.772,193
Mar 19, 20253,211.003,232.003,181.003,197.003,195.791,784
Mar 18, 20253,348.003,348.003,154.003,211.003,209.782,197
Mar 17, 20253,294.003,349.003,225.003,269.003,267.764,933
Mar 16, 20253,250.003,309.003,249.003,294.003,292.754,405
Mar 13, 20253,098.003,249.003,050.003,236.003,234.773,376
Mar 12, 20253,085.003,234.003,080.003,098.003,096.822,610
Mar 11, 20253,050.003,115.002,980.003,085.003,083.834,741
Mar 10, 20253,175.003,175.003,069.003,115.003,113.822,175
Mar 9, 20253,175.003,174.003,070.003,132.003,130.816,026
Mar 6, 20253,198.003,200.003,160.003,175.003,173.801,654
Mar 5, 20253,313.003,313.003,165.003,198.003,196.792,974
Mar 4, 20253,150.003,150.003,085.003,098.003,096.828,586
Mar 3, 20253,350.003,350.003,060.003,185.003,183.7911,849
Mar 2, 20253,266.003,349.003,230.003,281.003,279.768,223
Feb 27, 20253,320.003,345.003,251.003,266.003,264.765,814
Feb 26, 20253,454.003,454.003,213.003,296.003,294.7528,103
Feb 25, 20253,140.003,298.003,135.003,246.003,244.7749,117
Feb 24, 20252,881.003,081.002,949.003,051.003,049.8425,300
Feb 23, 20252,951.002,945.002,871.002,881.002,879.91212
Feb 20, 20252,886.002,991.002,898.002,951.002,949.88871
Feb 19, 20252,841.002,965.002,840.002,886.002,884.9166,268
Feb 18, 20252,832.002,922.002,833.002,841.002,839.9210,597
Feb 17, 20252,874.002,960.002,813.002,832.002,830.933,641
Feb 16, 20252,875.002,875.002,853.002,874.002,872.916,857
Feb 13, 20252,860.002,921.002,873.002,873.002,871.917,603
Feb 12, 20252,864.002,864.002,855.002,860.002,858.926,830
Feb 11, 20253,000.003,000.002,853.002,864.002,862.912,873
Feb 10, 20252,918.002,915.002,895.002,897.002,895.9011,014
Feb 9, 20252,932.002,932.002,905.002,918.002,916.891,115
Feb 6, 20252,959.002,969.002,919.002,932.002,930.8910,521
Feb 5, 20252,940.003,000.002,929.002,959.002,957.88515
Feb 4, 20252,942.003,017.002,910.002,940.002,938.881,782
Feb 3, 20252,952.003,000.002,906.002,942.002,940.88349
Feb 2, 20252,935.003,017.002,910.002,952.002,950.882,703
Jan 30, 20252,947.003,015.002,922.002,935.002,933.891,790
Jan 29, 20252,954.003,006.002,935.002,947.002,945.88864
Jan 28, 20253,017.002,970.002,949.002,954.002,952.884,292
Jan 27, 20252,961.003,017.003,017.003,017.003,015.86137
Jan 26, 20252,987.003,009.002,951.002,961.002,959.88660
Jan 23, 20253,014.003,018.002,963.002,987.002,985.8764
Jan 22, 20253,033.003,020.002,965.003,014.003,012.86468
Jan 21, 20252,999.003,050.003,030.003,033.003,031.85362
Jan 20, 20253,049.003,193.002,996.002,999.002,997.861,991
Jan 19, 20253,023.003,094.003,023.003,049.003,047.841,053
Jan 16, 20253,022.003,098.003,000.003,023.003,021.851,880
Jan 15, 20253,076.003,117.003,020.003,022.003,020.858,430
Jan 14, 20253,040.003,076.003,040.003,076.003,074.839,734
Jan 13, 20253,039.003,040.003,039.003,040.003,038.85710
Jan 12, 20253,033.003,040.003,039.003,039.003,037.85667
Jan 9, 20253,001.003,093.003,001.003,033.003,031.852,912
Jan 8, 20253,058.003,097.002,960.003,020.003,018.852,003
Jan 7, 20253,041.003,084.003,045.003,058.003,056.842,332
Jan 6, 20252,994.003,075.003,025.003,041.003,039.853,058
Jan 5, 20252,992.003,039.002,932.002,994.002,992.86695
Jan 2, 20252,952.002,999.002,977.002,992.002,990.862,058
Jan 1, 20252,886.002,958.002,949.002,952.002,950.88476
Dec 31, 20242,815.002,998.002,870.002,886.002,884.91802
Dec 30, 20242,887.002,870.002,810.002,815.002,813.932,902
Dec 29, 20242,855.002,900.002,851.002,887.002,885.90743
Dec 26, 20242,948.002,944.002,842.002,855.002,853.922,640
Dec 25, 20242,859.003,000.002,850.002,948.002,946.881,603
Dec 24, 20242,900.002,900.002,834.002,859.002,857.92571
Dec 23, 20242,870.002,944.002,875.002,882.002,880.91199
Dec 22, 20242,877.002,900.002,860.002,870.002,868.914,520
Dec 19, 20242,946.002,922.002,870.002,877.002,875.911,973
Dec 18, 20242,942.002,987.002,921.002,946.002,944.88408
Dec 17, 20242,928.002,943.002,940.002,942.002,940.882,374
Dec 16, 20242,922.002,963.002,922.002,928.002,926.894,148
Dec 15, 20242,935.002,940.002,900.002,922.002,920.891,546
Dec 12, 20242,936.002,939.002,930.002,935.002,933.891,368
Dec 11, 20243,000.003,000.002,935.002,936.002,934.892,824
Dec 10, 20243,057.003,030.002,951.003,000.002,998.86198
Dec 9, 20243,001.003,064.003,021.003,057.003,055.8422,253
Dec 8, 20242,986.003,035.002,986.003,001.002,999.861,756
Dec 5, 20242,936.002,986.002,970.002,978.002,976.871,402
Dec 4, 20242,948.002,986.002,922.002,936.002,934.892,004
Dec 3, 20242,931.003,049.002,931.002,948.002,946.882,423
Dec 2, 20242,990.003,064.002,900.002,931.002,929.892,980
Dec 1, 20242,988.003,033.002,976.002,990.002,988.872,846
Nov 28, 20242,989.002,988.002,851.002,988.002,986.8712,476
Nov 27, 20243,020.002,989.002,989.002,989.002,987.871,023
Nov 26, 20243,000.003,063.002,945.003,020.003,018.852,530
Nov 25, 20242,905.002,999.002,905.002,967.002,965.872,797
Nov 24, 20242,970.002,999.002,970.002,971.002,969.872,040
Nov 21, 20242,890.002,942.002,890.002,931.002,929.891,104
Nov 20, 20242,914.002,995.002,903.002,944.002,942.88387
Nov 19, 20242,932.003,000.002,902.002,914.002,912.894,573
Nov 18, 20243,033.003,046.002,890.002,932.002,930.895,298
Nov 17, 20243,091.003,064.003,003.003,033.003,031.851,371
Nov 14, 20243,073.003,110.003,034.003,091.003,089.832,445
Nov 13, 20243,075.003,075.003,014.003,073.003,071.83442
Nov 12, 20243,055.003,098.003,055.003,075.003,073.83654
Nov 11, 20243,067.003,097.002,976.003,055.003,053.841,564
Nov 10, 20243,100.003,100.003,031.003,067.003,065.84635
Nov 7, 20242,972.003,060.002,919.003,031.003,029.852,607
Nov 6, 20243,009.003,015.002,924.002,972.002,970.871,689
Nov 5, 20242,915.002,932.002,879.002,925.002,923.89901
Nov 4, 20242,904.002,915.002,878.002,897.002,895.901,117
Nov 3, 20242,899.002,904.002,899.002,904.002,902.90139
Oct 31, 20242,877.002,937.002,826.002,875.002,873.911,095
Oct 30, 20242,760.002,900.002,780.002,877.002,875.917,368
Oct 29, 20242,760.002,761.002,759.002,760.002,758.9513,019
Oct 28, 20242,752.002,760.002,760.002,760.002,758.95112
Oct 27, 20242,699.002,760.002,739.002,752.002,750.963,820
Oct 22, 20242,679.002,700.002,679.002,699.002,697.981,242
Oct 21, 20242,679.002,670.002,670.002,679.002,677.981
Oct 20, 20242,680.002,726.002,630.002,679.002,677.98825
Oct 15, 20242,683.002,689.002,672.002,680.002,678.981,730
Oct 14, 20242,658.002,727.002,650.002,683.002,681.98688
Oct 13, 20242,660.002,729.002,650.002,658.002,656.991,672
Oct 10, 20242,704.002,703.002,657.002,660.002,658.991,485
Oct 9, 20242,708.002,708.002,700.002,704.002,702.97561
Oct 8, 20242,742.002,708.002,700.002,708.002,706.97391
Oct 7, 20242,757.002,742.002,706.002,742.002,740.963,760
Oct 6, 20242,720.002,800.002,739.002,757.002,755.95236
Oct 1, 20242,727.002,720.002,720.002,720.002,718.97227
Sep 30, 20242,717.002,763.002,719.002,727.002,725.97539
Sep 29, 20242,717.002,717.002,717.002,717.002,715.97156
Sep 26, 20242,695.002,695.002,695.002,695.002,693.98-
Sep 25, 20242,655.002,696.002,687.002,695.002,693.9841,957
Sep 24, 20242,655.002,687.002,634.002,655.002,653.996,457
Sep 23, 20242,634.002,673.002,634.002,655.002,653.992,765
Sep 22, 20242,686.002,634.002,634.002,673.002,671.9919
Sep 19, 20242,688.002,688.002,634.002,686.002,684.9818
Sep 18, 20242,607.002,698.002,627.002,689.002,687.986,012
Sep 17, 20242,630.002,622.002,560.002,607.002,606.013,473
Sep 16, 20242,630.002,601.002,601.002,630.002,629.001
Sep 15, 20242,603.002,697.002,605.002,630.002,629.003,181
Sep 12, 20242,565.002,620.002,571.002,603.002,602.014,964
Sep 11, 20242,520.002,605.002,550.002,565.002,564.03934
Sep 10, 20242,519.002,614.002,505.002,520.002,519.045,755
Sep 9, 20242,523.002,554.002,500.002,519.002,518.041,253
Sep 8, 20242,583.002,582.002,521.002,523.002,522.042,261
Sep 5, 20242,530.002,530.002,530.002,530.002,529.04-
Sep 4, 20242,591.002,608.002,522.002,530.002,529.041,799
Sep 3, 20242,538.002,627.002,582.002,591.002,590.021,234
Sep 2, 20242,616.002,647.002,526.002,538.002,537.044,073
Sep 1, 20242,620.002,669.002,558.002,616.002,615.01445
Aug 29, 20242,470.002,638.002,470.002,620.002,619.0117,213
Aug 28, 20242,427.002,430.002,400.002,426.002,425.08283
Aug 27, 20242,427.002,427.002,427.002,427.002,426.083
Aug 26, 20242,404.002,430.002,374.002,427.002,426.08608
Aug 25, 20242,306.002,430.002,379.002,404.002,403.09334
Aug 22, 20242,300.002,353.002,300.002,306.002,305.13570
Aug 21, 20242,349.002,398.002,286.002,300.002,299.132,804
Aug 20, 20242,325.002,418.002,312.002,349.002,348.112,052
Aug 19, 20242,320.002,325.002,320.002,325.002,324.12260
Aug 18, 20242,350.002,350.002,305.002,320.002,319.1211,725
Aug 15, 20242,398.002,400.002,350.002,350.002,349.112,694
Aug 14, 20242,404.002,430.002,379.002,398.002,397.091,956
Aug 12, 20242,438.002,473.002,401.002,404.002,403.091,710
Aug 11, 20242,477.002,503.002,370.002,438.002,437.071,892
Aug 8, 20242,414.002,500.002,450.002,477.002,476.06846
Aug 7, 20242,310.002,539.002,310.002,414.002,413.082,215
Aug 6, 20242,303.002,398.002,326.002,397.002,396.09104
Aug 5, 20242,363.002,363.002,300.002,303.002,302.135,641
Aug 4, 20242,432.002,407.002,290.002,368.002,367.101,814
Aug 1, 20242,476.002,466.002,430.002,432.002,431.082,419
Jul 31, 20242,433.002,515.002,450.002,476.002,475.06781
Jul 30, 20242,460.002,451.002,427.002,433.002,432.083,510
Jul 29, 20242,454.002,526.002,451.002,460.002,459.07629
Jul 28, 20242,541.002,456.002,450.002,454.002,453.072,138
Jul 25, 20242,490.002,550.002,524.002,541.002,540.041,144
Jul 24, 20242,528.002,547.002,490.002,490.002,489.061,299
Jul 23, 20242,491.002,550.002,491.002,528.002,527.04284
Jul 22, 20242,500.002,520.002,465.002,491.002,490.05523
Jul 21, 20242,523.002,515.002,500.002,500.002,499.0564,152
Jul 18, 20242,452.002,570.002,388.002,523.002,522.044,637
Jul 17, 20242,400.002,479.002,400.002,452.002,451.074,469
Jul 16, 20242,465.002,465.002,300.002,397.002,396.0910,058
Jul 15, 20242,466.002,466.002,371.002,465.002,464.0693
Jul 14, 20242,458.002,510.002,449.002,466.002,465.061,446
Jul 11, 20242,500.002,569.002,450.002,458.002,457.0717,687
Jul 10, 20242,548.002,548.002,444.002,500.002,499.054,943
Jul 9, 20242,543.002,565.002,537.002,548.002,547.032,076
Jul 8, 20242,546.002,540.002,540.002,543.002,542.0446
Jul 7, 20242,530.002,560.002,461.002,546.002,545.03607
Jul 4, 20242,553.002,580.002,470.002,530.002,529.0492,066
Jul 3, 20242,564.002,562.002,550.002,553.002,552.03171
Jul 2, 20242,564.002,564.002,564.002,564.002,563.03144
Jul 1, 20242,509.002,580.002,501.002,564.002,563.03682
Jun 30, 20242,504.002,510.002,508.002,509.002,508.051,252
Jun 27, 20242,500.002,510.002,498.002,504.002,503.053,729
Jun 26, 20242,548.002,548.002,425.002,533.002,532.04929
Jun 25, 20242,550.002,548.002,548.002,548.002,547.031,510
Jun 24, 20242,400.002,599.002,400.002,550.002,549.032,516
Jun 23, 20242,550.002,524.002,520.002,523.002,522.04279
Jun 20, 20242,611.002,599.002,400.002,550.002,549.035,610
Jun 19, 20242,611.002,611.002,611.002,611.002,610.0166
Jun 18, 20242,605.002,648.002,512.002,611.002,610.011,162
Jun 17, 20242,614.002,626.002,571.002,605.002,604.01795
Jun 16, 20242,550.002,615.002,550.002,614.002,613.01994
Jun 13, 20242,586.002,626.002,598.002,615.002,614.0181
Jun 10, 20242,597.002,597.002,532.002,586.002,585.0285
Jun 9, 20242,597.002,598.002,546.002,597.002,596.01951
Jun 6, 20242,630.002,620.002,577.002,597.002,596.01708
Jun 5, 20242,654.002,654.002,580.002,630.002,629.00613
Jun 4, 20242,670.002,654.002,654.002,654.002,652.99203
Jun 3, 20242,662.002,680.002,650.002,670.002,668.99864
Jun 2, 20242,601.002,700.002,600.002,662.002,660.993,432
May 30, 20242,584.002,601.002,584.002,601.002,600.011,454
May 29, 20242,546.002,644.002,503.002,584.002,583.0211,197
May 28, 20242,546.002,546.002,546.002,546.002,545.03126
May 27, 20242,555.002,550.002,540.002,546.002,545.03716
May 26, 20242,522.002,555.002,554.002,555.002,554.031,436
May 23, 20242,485.002,545.002,485.002,522.002,521.04745
May 22, 20242,502.002,555.002,403.002,485.002,484.063,667
May 21, 20242,458.002,536.002,450.002,502.002,501.052,451
May 20, 20242,453.002,465.002,400.002,458.002,457.075,950
May 19, 20242,440.002,460.002,441.002,453.002,452.07194
May 16, 20242,457.002,465.002,381.002,440.002,439.07814
May 15, 20242,486.002,486.002,450.002,457.002,456.075,726
May 12, 20242,454.002,486.002,486.002,486.002,485.06816
May 9, 20242,476.002,476.002,415.002,454.002,453.076,496
May 8, 20242,422.002,476.002,476.002,476.002,475.06115
May 7, 20242,450.002,489.002,414.002,422.002,421.082,145
May 6, 20242,484.002,480.002,391.002,450.002,449.0731,068
May 5, 20242,485.002,485.002,429.002,484.002,483.0611,283
May 2, 20242,471.002,500.002,433.002,485.002,484.062,358
May 1, 20242,471.002,471.002,471.002,471.002,470.0680
Apr 30, 20242,429.002,520.002,429.002,471.002,470.061,693
Apr 25, 20242,429.002,429.002,429.002,429.002,428.08211
Apr 24, 20242,426.002,429.002,428.002,429.002,428.08398
Apr 21, 20242,400.002,429.002,402.002,426.002,425.081,104