TASE · AMRK · stock
Amir Marketing and Investments in Agriculture Ltd (AMRK) stock price history
Every TASE trading session of Amir Marketing and Investments in Agriculture Ltd from Feb 21, 2005 to Nov 11, 2026: 3,412 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMRK adjusted close, 2005 to 2026
- ₪42.91
- All time high, 2021
- ₪39.47
- 52 week high, ₪31.33 low
- 3,412
- Daily sessions since 2005
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
AMRK key facts
- Amir Marketing and Investments in Agriculture Ltd (AMRK) closed at ₪36.00 on Nov 11, 2026 on TASE.
- AMRK's all time high close is ₪42.91, set on Dec 8, 2021; its all time low close is ₪3.78 on Dec 29, 2008.
- AMRK's 52 week range is ₪31.33 to ₪39.47.
- AMRK returned +5.6% over the year to Nov 11, 2026 and -7.5% over five years.
- Over ten years AMRK returned +31%, +2.7% a year compounded.
- AMRK's deepest drawdown was -72.9% from Jun 5, 2007 to Dec 29, 2008.
- DataCedar holds 3,412 daily sessions of AMRK history from Feb 21, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AMRK price chart, 2005 to 2026
AMRK returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | -1.3% |
| 6 months | -5.0% |
| Year to date | +6.3% |
| 1 year | +5.6% |
| 3 years | +82.9% |
| 5 years | -7.5% |
| 10 years | +31.1% |
| Since Feb 21, 2005 | +321.3% |
| Compound annual growth, 21.7 years | +6.8% |
AMRK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪42.91 on Dec 8, 2021
- All time low close
- ₪3.78 on Dec 29, 2008
- 52 week high
- ₪39.47 on May 27, 2026
- 52 week low
- ₪31.33 on Feb 26, 2026
- Deepest drawdown
- -72.9% from Jun 5, 2007 to Dec 29, 2008, recovered Nov 26, 2013
- Best single session
- +33.3% on Nov 23, 2009
- Worst single session
- -43.0% on Nov 24, 2008
- Volatility, 1 year annualised
- 29.5%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2005
- 4.2×
- Best calendar year
- 2009, +166%
- Worst calendar year
- 2008, -58%
AMRK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Feb 21, 2005; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪34.91 | ₪39.47 | ₪31.33 | ₪36.00 | +6.3% | 558.7K | 167 |
| 2025 | ₪30.57 | ₪36.66 | ₪28.12 | ₪33.86 | +14.9% | 793.3K | 143 |
| 2024 | ₪20.01 | ₪31.09 | ₪19.04 | ₪29.47 | +49.6% | 558.2K | 134 |
| 2023 | ₪26.24 | ₪27.69 | ₪18.38 | ₪19.71 | -19.9% | 326.4K | 131 |
| 2022 | ₪40.53 | ₪42.00 | ₪22.98 | ₪24.61 | -39.9% | 531.7K | 134 |
| 2021 | ₪23.47 | ₪43.57 | ₪22.50 | ₪40.92 | +83.7% | 1.4M | 162 |
| 2020 | ₪30.19 | ₪31.54 | ₪11.40 | ₪22.28 | -26.2% | 3.7M | 171 |
| 2019 | ₪28.17 | ₪43.88 | ₪26.81 | ₪30.19 | +7.2% | 5.9M | 182 |
| 2018 | ₪27.46 | ₪40.57 | ₪22.75 | ₪28.17 | +2.6% | 6.6M | 174 |
| 2017 | ₪31.92 | ₪39.87 | ₪27.35 | ₪27.45 | -9.6% | 230.9K | 103 |
| 2016 | ₪22.76 | ₪33.23 | ₪20.96 | ₪30.36 | +34.7% | 778.8K | 132 |
| 2015 | ₪19.95 | ₪26.09 | ₪19.35 | ₪22.53 | +13.0% | 99.4K | 149 |
| 2014 | ₪14.56 | ₪25.54 | ₪14.15 | ₪19.95 | +36.1% | 203.1K | 137 |
| 2013 | ₪9.47 | ₪15.54 | ₪9.47 | ₪14.66 | +54.8% | 352.9K | 164 |
| 2012 | ₪10.27 | ₪10.42 | ₪8.04 | ₪9.47 | -8.8% | 110.6K | 170 |
| 2011 | ₪12.42 | ₪13.26 | ₪9.08 | ₪10.38 | -19.1% | 398.2K | 179 |
| 2010 | ₪10.09 | ₪13.92 | ₪9.15 | ₪12.83 | +27.1% | 633.3K | 157 |
| 2009 | ₪4.84 | ₪11.31 | ₪4.84 | ₪10.09 | +166.1% | 232.7K | 139 |
| 2008 | ₪8.94 | ₪11.76 | ₪3.78 | ₪3.79 | -57.6% | 342.7K | 134 |
| 2007 | ₪8.84 | ₪86,802 | ₪7.45 | ₪8.94 | -0.9% | 894.1K | 165 |
| 2006 | ₪6.81 | ₪9.90 | ₪6.52 | ₪9.02 | +43.9% | 119.4K | 220 |
| 2005 | ₪8.93 | ₪9.94 | ₪6.27 | ₪6.27 | n/a | 999.2K | 165 |
AMRK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪36.00 | -3.5% |
| October 2026 | ₪37.31 | +0.3% |
| September 2026 | ₪37.19 | -3.7% |
| August 2026 | ₪38.63 | +6.3% |
| July 2026 | ₪36.33 | -6.1% |
| June 2026 | ₪38.71 | +0.7% |
| May 2026 | ₪38.45 | +2.9% |
| April 2026 | ₪37.36 | +7.7% |
| March 2026 | ₪34.70 | +7.3% |
| February 2026 | ₪32.33 | -10.8% |
| January 2026 | ₪36.23 | +7.0% |
| December 2025 | ₪33.86 | +1.3% |
About the AMRK data
Daily bars. 3,412 sessions from Feb 21, 2005 to Nov 11, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 21, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tase%3AAMRK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
AMRK share price history
