Axilion Smart Mobility Ltd (TLV:AILN)
Israel · Delayed Price · Currency is ILS · Price in ILA 34.90
-3.10 (-8.16%)
At close: Jan 30, 2026
Axilion Smart Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 38.00 | 38.80 | 33.10 | 34.90 | 34.90 | -8.16% | 492,769 |
| Jan 29, 2026 | 42.30 | 44.50 | 37.80 | 38.00 | 38.00 | -10.17% | 3,123,695 |
| Jan 28, 2026 | 45.00 | 48.80 | 40.50 | 42.30 | 42.30 | -1.40% | 5,246,320 |
| Jan 27, 2026 | 37.80 | 43.90 | 37.80 | 42.90 | 42.90 | 17.53% | 7,136,749 |
| Jan 26, 2026 | 31.00 | 37.90 | 31.00 | 36.50 | 36.50 | 23.73% | 10,010,760 |
| Jan 23, 2026 | 25.80 | 30.70 | 25.20 | 29.50 | 29.50 | 14.34% | 1,248,453 |
| Jan 22, 2026 | 25.70 | 26.40 | 25.20 | 25.80 | 25.80 | 2.79% | 334,946 |
| Jan 21, 2026 | 27.00 | 27.50 | 25.00 | 25.10 | 25.10 | -4.92% | 392,307 |
| Jan 20, 2026 | 23.80 | 29.00 | 23.10 | 26.40 | 26.40 | 10.92% | 2,315,897 |
| Jan 19, 2026 | 25.20 | 25.20 | 23.60 | 23.80 | 23.80 | -5.56% | 392,255 |
| Jan 16, 2026 | 26.10 | 26.30 | 25.00 | 25.20 | 25.20 | -3.45% | 46,015 |
| Jan 15, 2026 | 26.10 | 26.10 | 26.00 | 26.10 | 26.10 | - | 4,031 |
| Jan 14, 2026 | 26.30 | 26.30 | 25.20 | 26.10 | 26.10 | 1.16% | 138,057 |
| Jan 13, 2026 | 26.10 | 26.20 | 25.10 | 25.80 | 25.80 | 4.45% | 139,242 |
| Jan 12, 2026 | 25.20 | 26.00 | 24.00 | 24.70 | 24.70 | -1.98% | 93,089 |
| Jan 9, 2026 | 25.20 | 25.50 | 25.00 | 25.20 | 25.20 | - | 32,965 |
| Jan 8, 2026 | 25.70 | 25.70 | 25.00 | 25.20 | 25.20 | -0.79% | 102,235 |
| Jan 7, 2026 | 26.00 | 25.90 | 24.90 | 25.40 | 25.40 | -2.31% | 133,236 |
| Jan 6, 2026 | 25.10 | 26.20 | 25.20 | 26.00 | 26.00 | 3.59% | 198,957 |
| Jan 5, 2026 | 25.00 | 26.10 | 24.30 | 25.10 | 25.10 | 0.40% | 211,912 |
| Jan 1, 2026 | 24.90 | 25.30 | 24.70 | 25.00 | 25.00 | 5.49% | 104,858 |
| Dec 31, 2025 | 24.10 | 24.40 | 23.30 | 23.70 | 23.70 | -1.66% | 164,609 |
| Dec 30, 2025 | 23.90 | 25.70 | 23.50 | 24.10 | 24.10 | -0.41% | 734,063 |
| Dec 29, 2025 | 24.90 | 24.90 | 24.00 | 24.20 | 24.20 | -2.81% | 446,045 |
| Dec 28, 2025 | 24.60 | 25.40 | 24.60 | 24.90 | 24.90 | - | 177,263 |
| Dec 25, 2025 | 25.20 | 25.10 | 24.80 | 24.90 | 24.90 | -1.19% | 344,566 |
| Dec 24, 2025 | 25.50 | 25.50 | 24.90 | 25.20 | 25.20 | -2.33% | 188,651 |
| Dec 23, 2025 | 26.00 | 26.00 | 25.30 | 25.80 | 25.80 | -1.53% | 100,248 |
| Dec 22, 2025 | 25.00 | 27.00 | 25.00 | 26.20 | 26.20 | 1.95% | 310,111 |
| Dec 21, 2025 | 25.90 | 26.00 | 25.40 | 25.70 | 25.70 | -0.77% | 152,138 |
| Dec 18, 2025 | 26.80 | 26.50 | 25.50 | 25.90 | 25.90 | -3.36% | 31,544 |
| Dec 17, 2025 | 25.80 | 27.00 | 26.20 | 26.80 | 26.80 | 3.88% | 138,243 |
| Dec 16, 2025 | 26.40 | 26.40 | 25.20 | 25.80 | 25.80 | -2.27% | 153,432 |
| Dec 15, 2025 | 26.40 | 26.80 | 26.10 | 26.40 | 26.40 | - | 69,656 |
| Dec 14, 2025 | 26.30 | 27.00 | 26.20 | 26.40 | 26.40 | -0.75% | 42,514 |
| Dec 11, 2025 | 27.00 | 27.00 | 26.30 | 26.60 | 26.60 | -1.48% | 93,344 |
| Dec 10, 2025 | 27.00 | 27.60 | 26.90 | 27.00 | 27.00 | - | 36,063 |
| Dec 9, 2025 | 27.40 | 27.60 | 26.80 | 27.00 | 27.00 | -1.46% | 113,637 |
| Dec 8, 2025 | 27.30 | 27.90 | 27.00 | 27.40 | 27.40 | 0.37% | 6,435 |
| Dec 7, 2025 | 27.20 | 28.00 | 27.00 | 27.30 | 27.30 | 0.37% | 16,584 |
| Dec 4, 2025 | 26.70 | 28.30 | 26.70 | 27.20 | 27.20 | - | 168,367 |
| Dec 3, 2025 | 28.20 | 28.10 | 27.00 | 27.20 | 27.20 | -3.55% | 71,171 |
| Dec 2, 2025 | 28.60 | 28.10 | 28.10 | 28.20 | 28.20 | -1.40% | 6,334 |
| Dec 1, 2025 | 29.00 | 29.00 | 28.10 | 28.60 | 28.60 | 1.78% | 11,094 |
| Nov 30, 2025 | 28.90 | 28.90 | 27.80 | 28.10 | 28.10 | 1.44% | 32,038 |
| Nov 27, 2025 | 28.50 | 28.30 | 27.30 | 27.70 | 27.70 | -2.81% | 189,107 |
| Nov 26, 2025 | 29.10 | 29.10 | 28.10 | 28.50 | 28.50 | -2.06% | 19,132 |
| Nov 25, 2025 | 29.50 | 29.30 | 28.50 | 29.10 | 29.10 | -1.36% | 4,747 |
| Nov 24, 2025 | 29.30 | 30.00 | 29.00 | 29.50 | 29.50 | 1.72% | 95,473 |
| Nov 23, 2025 | 27.60 | 29.80 | 26.70 | 29.00 | 29.00 | 4.69% | 677,135 |