Axilion Smart Mobility Ltd (TLV:AILN)
Israel · Delayed Price · Currency is ILS · Price in ILA 33.80
-0.40 (-1.17%)
Apr 24, 2026, 1:48 PM IDT
Axilion Smart Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 34.40 | 34.60 | 33.00 | 33.80 | 33.80 | -1.17% | 58,867 |
| Apr 23, 2026 | 34.10 | 35.40 | 32.50 | 34.20 | 34.20 | 0.29% | 370,067 |
| Apr 20, 2026 | 37.20 | 37.20 | 33.50 | 34.10 | 34.10 | -6.32% | 848,747 |
| Apr 17, 2026 | 38.20 | 38.20 | 35.60 | 36.40 | 36.40 | -1.89% | 324,462 |
| Apr 16, 2026 | 37.10 | 38.20 | 35.50 | 37.10 | 37.10 | -2.37% | 1,308,634 |
| Apr 15, 2026 | 39.30 | 39.50 | 34.60 | 38.00 | 38.00 | -3.31% | 1,118,916 |
| Apr 14, 2026 | 40.00 | 41.80 | 38.80 | 39.30 | 39.30 | - | 1,954,951 |
| Apr 13, 2026 | 43.40 | 44.60 | 38.50 | 39.30 | 39.30 | -9.45% | 2,614,955 |
| Apr 10, 2026 | 53.00 | 53.00 | 42.00 | 43.40 | 43.40 | -25.17% | 6,923,589 |
| Apr 9, 2026 | 44.00 | 58.00 | 43.80 | 58.00 | 58.00 | 35.83% | 7,674,548 |
| Apr 6, 2026 | 37.10 | 44.00 | 37.00 | 42.70 | 42.70 | 13.26% | 1,111,789 |
| Apr 3, 2026 | 39.00 | 39.00 | 37.00 | 37.70 | 37.70 | -2.84% | 70,765 |
| Mar 31, 2026 | 39.40 | 40.50 | 37.90 | 38.80 | 38.80 | -1.52% | 291,092 |
| Mar 30, 2026 | 41.00 | 41.00 | 34.80 | 39.40 | 39.40 | -4.14% | 1,750,200 |
| Mar 27, 2026 | 43.50 | 43.60 | 40.00 | 41.10 | 41.10 | -5.52% | 651,912 |
| Mar 26, 2026 | 37.90 | 45.00 | 37.20 | 43.50 | 43.50 | 16.94% | 4,500,037 |
| Mar 25, 2026 | 35.00 | 37.80 | 33.00 | 37.20 | 37.20 | 15.17% | 1,361,704 |
| Mar 24, 2026 | 30.20 | 33.80 | 30.20 | 32.30 | 32.30 | 6.60% | 801,368 |
| Mar 23, 2026 | 31.00 | 31.50 | 30.00 | 30.30 | 30.30 | 2.36% | 251,199 |
| Mar 20, 2026 | 29.60 | 31.00 | 27.60 | 29.60 | 29.60 | - | 338,680 |
| Mar 19, 2026 | 29.60 | 30.10 | 28.80 | 29.60 | 29.60 | - | 84,283 |
| Mar 18, 2026 | 31.80 | 31.80 | 29.20 | 29.60 | 29.60 | -6.33% | 189,027 |
| Mar 16, 2026 | 31.70 | 32.00 | 29.30 | 31.60 | 31.60 | -0.32% | 215,129 |
| Mar 12, 2026 | 31.80 | 31.80 | 31.40 | 31.70 | 31.70 | 4.97% | 69,800 |
| Mar 11, 2026 | 30.90 | 31.50 | 30.00 | 30.20 | 30.20 | 6.71% | 96,661 |
| Mar 10, 2026 | 28.20 | 30.90 | 27.60 | 28.30 | 28.30 | 2.54% | 124,152 |
| Mar 9, 2026 | 27.70 | 29.50 | 27.00 | 27.60 | 27.60 | -0.36% | 144,796 |
| Mar 6, 2026 | 30.70 | 30.70 | 27.40 | 27.70 | 27.70 | -8.88% | 400,147 |
| Mar 5, 2026 | 29.80 | 32.60 | 29.50 | 30.40 | 30.40 | -4.40% | 220,923 |
| Mar 4, 2026 | 28.00 | 32.80 | 28.00 | 31.80 | 31.80 | 15.64% | 704,825 |
| Mar 2, 2026 | 27.90 | 29.00 | 27.10 | 27.50 | 27.50 | -1.43% | 459,987 |
| Feb 27, 2026 | 28.00 | 28.00 | 28.00 | 27.90 | 27.90 | 0.72% | 3,928 |
| Feb 26, 2026 | 26.30 | 27.80 | 27.40 | 27.70 | 27.70 | 5.32% | 144,897 |
| Feb 25, 2026 | 26.70 | 27.40 | 25.50 | 26.30 | 26.30 | 1.15% | 168,964 |
| Feb 24, 2026 | 27.30 | 27.30 | 25.50 | 26.00 | 26.00 | -6.47% | 455,494 |
| Feb 23, 2026 | 30.70 | 30.70 | 27.10 | 27.80 | 27.80 | -9.45% | 1,096,350 |
| Feb 20, 2026 | 30.00 | 31.60 | 30.00 | 30.70 | 30.70 | 5.14% | 137,025 |
| Feb 19, 2026 | 31.20 | 31.20 | 28.50 | 29.20 | 29.20 | -6.41% | 436,528 |
| Feb 18, 2026 | 34.10 | 34.10 | 30.30 | 31.20 | 31.20 | -6.02% | 404,295 |
| Feb 17, 2026 | 35.20 | 34.40 | 32.80 | 33.20 | 33.20 | -5.68% | 96,238 |
| Feb 16, 2026 | 34.60 | 35.50 | 34.60 | 35.20 | 35.20 | 3.23% | 62,884 |
| Feb 13, 2026 | 33.20 | 34.80 | 31.70 | 34.10 | 34.10 | 2.71% | 41,209 |
| Feb 12, 2026 | 36.80 | 36.80 | 30.20 | 33.20 | 33.20 | -8.54% | 595,742 |
| Feb 11, 2026 | 38.00 | 38.20 | 35.90 | 36.30 | 36.30 | -3.71% | 438,255 |
| Feb 10, 2026 | 40.00 | 40.60 | 37.20 | 37.70 | 37.70 | -4.31% | 665,312 |
| Feb 9, 2026 | 37.70 | 41.00 | 37.00 | 39.40 | 39.40 | 11.30% | 1,122,652 |
| Feb 6, 2026 | 35.80 | 36.80 | 33.70 | 35.40 | 35.40 | -1.12% | 234,336 |
| Feb 5, 2026 | 38.20 | 38.20 | 35.50 | 35.80 | 35.80 | -2.72% | 166,133 |
| Feb 4, 2026 | 38.20 | 40.00 | 35.80 | 36.80 | 36.80 | -3.66% | 604,546 |
| Feb 3, 2026 | 37.90 | 39.00 | 34.40 | 38.20 | 38.20 | 5.82% | 1,610,882 |