Mordechai Aviv Taasiot Beniyah (1973) Ltd. (TLV:AVIV)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,083.00
-80.00 (-3.70%)
Nov 6, 2025, 5:32 PM IDT
TLV:AVIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 2,163.00 | 2,178.00 | 2,060.00 | 2,083.00 | 2,083.00 | -3.70% | 1,640 |
| Nov 5, 2025 | 2,150.00 | 2,170.00 | 2,101.00 | 2,163.00 | 2,163.00 | 0.60% | 545 |
| Nov 4, 2025 | 2,151.00 | 2,171.00 | 2,124.00 | 2,150.00 | 2,150.00 | -0.05% | 2,735 |
| Nov 3, 2025 | 2,148.00 | 2,172.00 | 2,148.00 | 2,151.00 | 2,151.00 | 0.14% | 4,342 |
| Nov 2, 2025 | 2,177.00 | 2,177.00 | 2,142.00 | 2,148.00 | 2,148.00 | -1.33% | 946 |
| Oct 30, 2025 | 2,144.00 | 2,193.00 | 2,144.00 | 2,177.00 | 2,177.00 | 1.54% | 4,253 |
| Oct 29, 2025 | 2,118.00 | 2,152.00 | 2,118.00 | 2,144.00 | 2,144.00 | 1.23% | 1,098 |
| Oct 28, 2025 | 2,116.00 | 2,134.00 | 2,115.00 | 2,118.00 | 2,118.00 | 0.09% | 1,919 |
| Oct 27, 2025 | 2,143.00 | 2,143.00 | 2,114.00 | 2,116.00 | 2,116.00 | -1.26% | 652 |
| Oct 26, 2025 | 2,137.00 | 2,145.00 | 2,116.00 | 2,143.00 | 2,143.00 | 0.28% | 843 |
| Oct 23, 2025 | 2,141.00 | 2,145.00 | 2,120.00 | 2,137.00 | 2,137.00 | -0.19% | 466 |
| Oct 22, 2025 | 2,106.00 | 2,148.00 | 2,106.00 | 2,141.00 | 2,141.00 | 1.66% | 1,433 |
| Oct 21, 2025 | 2,140.00 | 2,140.00 | 2,079.00 | 2,106.00 | 2,106.00 | -1.59% | 1,783 |
| Oct 20, 2025 | 2,097.00 | 2,140.00 | 2,097.00 | 2,140.00 | 2,140.00 | 2.05% | 2,346 |
| Oct 19, 2025 | 2,143.00 | 2,143.00 | 2,027.00 | 2,097.00 | 2,097.00 | -2.15% | 3,307 |
| Oct 16, 2025 | 2,135.00 | 2,156.00 | 2,120.00 | 2,143.00 | 2,143.00 | 0.37% | 1,014 |
| Oct 15, 2025 | 2,115.00 | 2,178.00 | 2,115.00 | 2,135.00 | 2,135.00 | 0.95% | 2,458 |
| Oct 12, 2025 | 2,095.00 | 2,120.00 | 2,095.00 | 2,115.00 | 2,115.00 | 0.95% | 1,282 |
| Oct 9, 2025 | 2,066.00 | 2,114.00 | 2,065.00 | 2,095.00 | 2,095.00 | 2.44% | 5,868 |
| Oct 8, 2025 | 2,028.00 | 2,051.00 | 2,027.00 | 2,045.00 | 2,045.00 | 0.84% | 3,936 |
| Oct 5, 2025 | 2,021.00 | 2,046.00 | 2,021.00 | 2,028.00 | 2,028.00 | 0.35% | 415 |
| Sep 30, 2025 | 2,001.00 | 2,032.00 | 2,001.00 | 2,021.00 | 2,021.00 | 1.00% | 970 |
| Sep 29, 2025 | 1,985.00 | 2,005.00 | 1,985.00 | 2,001.00 | 2,001.00 | 0.81% | 704 |
| Sep 28, 2025 | 1,959.00 | 1,988.00 | 1,959.00 | 1,985.00 | 1,985.00 | 1.33% | 930 |
| Sep 25, 2025 | 1,983.00 | 1,983.00 | 1,950.00 | 1,959.00 | 1,959.00 | -1.21% | 99 |
| Sep 21, 2025 | 1,994.00 | 1,994.00 | 1,965.00 | 1,983.00 | 1,983.00 | -0.75% | 165 |
| Sep 18, 2025 | 1,965.00 | 2,000.00 | 1,928.00 | 1,998.00 | 1,998.00 | 1.68% | 1,450 |
| Sep 17, 2025 | 1,995.00 | 1,996.00 | 1,940.00 | 1,965.00 | 1,965.00 | -1.50% | 574 |
| Sep 16, 2025 | 2,050.00 | 2,050.00 | 1,922.00 | 1,995.00 | 1,995.00 | -0.94% | 3,057 |
| Sep 15, 2025 | 2,010.00 | 2,038.00 | 2,009.00 | 2,014.00 | 2,014.00 | 0.20% | 265 |
| Sep 14, 2025 | 2,022.00 | 2,022.00 | 2,002.00 | 2,010.00 | 2,010.00 | -0.59% | 64 |
| Sep 11, 2025 | 2,024.00 | 2,024.00 | 2,010.00 | 2,022.00 | 2,022.00 | -0.54% | 119 |
| Sep 10, 2025 | 2,040.00 | 2,040.00 | 2,030.00 | 2,033.00 | 2,033.00 | -0.34% | 69 |
| Sep 9, 2025 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | - | 62 |
| Sep 8, 2025 | 2,010.00 | 2,040.00 | 2,010.00 | 2,040.00 | 2,040.00 | 1.49% | 254 |
| Sep 7, 2025 | 2,004.00 | 2,017.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.30% | 77 |
| Sep 4, 2025 | 2,018.00 | 2,018.00 | 2,000.00 | 2,004.00 | 2,004.00 | -0.69% | 214 |
| Sep 3, 2025 | 1,971.00 | 2,030.00 | 1,971.00 | 2,018.00 | 2,018.00 | 2.38% | 530 |
| Sep 2, 2025 | 1,998.00 | 1,998.00 | 1,970.00 | 1,971.00 | 1,971.00 | -1.35% | 204 |
| Sep 1, 2025 | 1,997.00 | 2,001.00 | 1,920.00 | 1,998.00 | 1,998.00 | 1.52% | 4,777 |
| Aug 31, 2025 | 1,997.00 | 1,997.00 | 1,968.00 | 1,968.00 | 1,968.00 | -1.45% | 266 |
| Aug 28, 2025 | 2,024.00 | 2,024.00 | 1,978.00 | 1,997.00 | 1,997.00 | -1.33% | 2,319 |
| Aug 27, 2025 | 1,990.00 | 2,024.00 | 1,990.00 | 2,024.00 | 2,024.00 | 1.71% | 5,039 |
| Aug 26, 2025 | 1,922.00 | 1,992.00 | 1,922.00 | 1,990.00 | 1,990.00 | 3.54% | 9,704 |
| Aug 25, 2025 | 1,969.00 | 1,969.00 | 1,922.00 | 1,922.00 | 1,922.00 | -2.39% | 5,094 |
| Aug 24, 2025 | 2,050.00 | 2,050.00 | 1,964.00 | 1,969.00 | 1,969.00 | 1.60% | 746 |
| Aug 21, 2025 | 1,966.00 | 1,966.00 | 1,926.00 | 1,938.00 | 1,938.00 | -1.42% | 594 |
| Aug 20, 2025 | 1,965.00 | 1,970.00 | 1,926.00 | 1,966.00 | 1,966.00 | 0.05% | 543 |
| Aug 19, 2025 | 1,902.00 | 1,998.00 | 1,902.00 | 1,965.00 | 1,965.00 | 1.60% | 953 |
| Aug 18, 2025 | 1,925.00 | 1,934.00 | 1,925.00 | 1,934.00 | 1,934.00 | 0.47% | 1,958 |