Axilion Smart Mobility Ltd (TLV:AILN)
Israel · Delayed Price · Currency is ILS · Price in ILA 32.50
-0.40 (-1.22%)
Aug 25, 2025, 11:44 AM IDT
Axilion Smart Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 32.90 | 32.90 | 32.20 | 32.60 | 32.60 | -0.91% | 21,500 |
| Aug 24, 2025 | 32.80 | 33.50 | 32.00 | 32.90 | 32.90 | 0.30% | 153,582 |
| Aug 21, 2025 | 31.60 | 33.20 | 31.60 | 32.80 | 32.80 | 1.86% | 265,869 |
| Aug 20, 2025 | 32.40 | 32.40 | 31.80 | 32.20 | 32.20 | - | 38,377 |
| Aug 19, 2025 | 32.50 | 32.60 | 31.40 | 32.20 | 32.20 | -0.92% | 155,445 |
| Aug 18, 2025 | 32.00 | 32.60 | 31.90 | 32.50 | 32.50 | 1.25% | 117,000 |
| Aug 17, 2025 | 32.60 | 33.00 | 31.70 | 32.10 | 32.10 | -1.53% | 155,221 |
| Aug 14, 2025 | 32.60 | 33.80 | 32.20 | 32.60 | 32.60 | -1.21% | 658,899 |
| Aug 13, 2025 | 32.10 | 33.50 | 30.40 | 33.00 | 33.00 | 2.80% | 549,011 |
| Aug 12, 2025 | 33.60 | 33.60 | 31.70 | 32.10 | 32.10 | -1.83% | 602,050 |
| Aug 11, 2025 | 31.10 | 34.00 | 31.00 | 32.70 | 32.70 | 3.15% | 472,691 |
| Aug 10, 2025 | 32.50 | 32.50 | 31.00 | 31.70 | 31.70 | -2.46% | 90,295 |
| Aug 7, 2025 | 33.00 | 33.30 | 31.80 | 32.50 | 32.50 | -1.52% | 236,981 |
| Aug 6, 2025 | 33.30 | 33.70 | 32.20 | 33.00 | 33.00 | -0.90% | 557,696 |
| Aug 5, 2025 | 34.40 | 34.60 | 32.90 | 33.30 | 33.30 | -3.20% | 256,553 |
| Aug 4, 2025 | 32.30 | 35.00 | 32.30 | 34.40 | 34.40 | 6.50% | 1,585,537 |
| Jul 31, 2025 | 32.50 | 32.90 | 31.10 | 32.30 | 32.30 | 0.31% | 504,858 |
| Jul 30, 2025 | 32.70 | 32.80 | 30.60 | 32.20 | 32.20 | -1.53% | 755,229 |
| Jul 29, 2025 | 30.60 | 32.90 | 30.60 | 32.70 | 32.70 | 2.83% | 295,494 |
| Jul 28, 2025 | 33.00 | 33.00 | 30.60 | 31.80 | 31.80 | - | 294,091 |
| Jul 27, 2025 | 32.30 | 33.00 | 31.70 | 31.80 | 31.80 | -1.55% | 393,179 |
| Jul 24, 2025 | 32.30 | 33.60 | 31.90 | 32.30 | 32.30 | 2.87% | 81,100 |
| Jul 23, 2025 | 30.00 | 34.00 | 30.00 | 31.40 | 31.40 | 5.72% | 1,175,706 |
| Jul 22, 2025 | 30.00 | 30.10 | 29.50 | 29.70 | 29.70 | -1.33% | 202,511 |
| Jul 21, 2025 | 30.20 | 30.90 | 29.40 | 30.10 | 30.10 | -0.33% | 100,893 |
| Jul 20, 2025 | 30.40 | 30.90 | 29.70 | 30.20 | 30.20 | 0.33% | 172,603 |
| Jul 17, 2025 | 29.60 | 32.00 | 29.60 | 30.10 | 30.10 | 1.69% | 350,988 |
| Jul 16, 2025 | 31.70 | 32.00 | 29.30 | 29.60 | 29.60 | -6.62% | 669,491 |
| Jul 15, 2025 | 32.20 | 33.70 | 30.90 | 31.70 | 31.70 | -1.55% | 867,258 |
| Jul 14, 2025 | 33.30 | 34.70 | 31.90 | 32.20 | 32.20 | 0.31% | 669,810 |
| Jul 13, 2025 | 32.00 | 33.00 | 30.70 | 32.10 | 32.10 | 0.31% | 446,859 |
| Jul 10, 2025 | 34.00 | 34.50 | 30.60 | 32.00 | 32.00 | -5.04% | 734,719 |
| Jul 9, 2025 | 37.00 | 37.10 | 33.00 | 33.70 | 33.70 | -9.41% | 3,194,753 |
| Jul 8, 2025 | 36.00 | 38.60 | 34.10 | 37.20 | 37.20 | 16.61% | 5,128,246 |
| Jul 7, 2025 | 34.10 | 34.40 | 31.40 | 31.90 | 31.90 | -5.34% | 627,220 |
| Jul 6, 2025 | 30.20 | 34.60 | 29.20 | 33.70 | 33.70 | 12.71% | 895,433 |
| Jul 3, 2025 | 32.40 | 32.40 | 29.60 | 29.90 | 29.90 | -4.17% | 370,294 |
| Jul 2, 2025 | 30.80 | 33.00 | 29.80 | 31.20 | 31.20 | 4.00% | 2,148,107 |
| Jul 1, 2025 | 29.60 | 30.80 | 28.60 | 30.00 | 30.00 | 4.17% | 204,446 |
| Jun 30, 2025 | 29.30 | 29.60 | 28.00 | 28.80 | 28.80 | 0.35% | 690,937 |
| Jun 29, 2025 | 30.30 | 31.00 | 28.00 | 28.70 | 28.70 | -1.37% | 166,188 |
| Jun 26, 2025 | 28.70 | 31.40 | 28.60 | 29.10 | 29.10 | 2.46% | 572,906 |
| Jun 25, 2025 | 26.80 | 28.70 | 25.20 | 28.40 | 28.40 | 5.97% | 673,314 |
| Jun 24, 2025 | 25.80 | 27.50 | 25.10 | 26.80 | 26.80 | 3.88% | 446,714 |
| Jun 23, 2025 | 26.00 | 26.00 | 25.60 | 25.80 | 25.80 | -0.77% | 48,201 |
| Jun 22, 2025 | 25.80 | 26.50 | 25.70 | 26.00 | 26.00 | 0.78% | 39,542 |
| Jun 19, 2025 | 26.60 | 26.60 | 25.60 | 25.80 | 25.80 | -1.90% | 466,732 |
| Jun 18, 2025 | 26.90 | 26.90 | 25.90 | 26.30 | 26.30 | 3.54% | 169,854 |
| Jun 17, 2025 | 26.00 | 26.10 | 24.90 | 25.40 | 25.40 | -2.31% | 72,363 |
| Jun 16, 2025 | 26.40 | 27.40 | 24.30 | 26.00 | 26.00 | -1.52% | 153,356 |