Mordechai Aviv Taasiot Beniyah (1973) Ltd. (TLV:AVIV)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,938.00
-31.00 (-1.57%)
Aug 25, 2025, 3:35 PM IDT
TLV:AVIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,969.00 | 1,969.00 | 1,904.00 | 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 |
| Aug 17, 2025 | 1,884.00 | 1,931.00 | 1,879.00 | 1,925.00 | 1,925.00 | 2.18% | 2,744 |
| Aug 14, 2025 | 1,862.00 | 1,890.00 | 1,862.00 | 1,884.00 | 1,884.00 | 1.18% | 1,995 |
| Aug 13, 2025 | 1,871.00 | 1,871.00 | 1,829.00 | 1,862.00 | 1,862.00 | -0.37% | 243 |
| Aug 12, 2025 | 1,903.00 | 1,903.00 | 1,860.00 | 1,869.00 | 1,869.00 | -1.79% | 153 |
| Aug 11, 2025 | 1,895.00 | 1,909.00 | 1,880.00 | 1,903.00 | 1,903.00 | 0.42% | 186 |
| Aug 10, 2025 | 1,918.00 | 1,918.00 | 1,861.00 | 1,895.00 | 1,895.00 | -1.20% | 40 |
| Aug 7, 2025 | 1,934.00 | 1,934.00 | 1,878.00 | 1,918.00 | 1,918.00 | -0.16% | 1,832 |
| Aug 6, 2025 | 1,928.00 | 1,928.00 | 1,903.00 | 1,921.00 | 1,921.00 | -0.36% | 910 |
| Aug 5, 2025 | 1,942.00 | 1,942.00 | 1,895.00 | 1,928.00 | 1,928.00 | -3.26% | 1,626 |
| Aug 4, 2025 | 1,999.00 | 2,000.00 | 1,964.00 | 1,993.00 | 1,993.00 | -0.30% | 329 |
| Jul 31, 2025 | 2,005.00 | 2,005.00 | 1,987.00 | 1,999.00 | 1,999.00 | -0.30% | 1,054 |
| Jul 30, 2025 | 2,031.00 | 2,031.00 | 2,000.00 | 2,005.00 | 2,005.00 | -1.28% | 2,852 |
| Jul 29, 2025 | 2,028.00 | 2,035.00 | 2,005.00 | 2,031.00 | 2,031.00 | 0.15% | 1,137 |
| Jul 28, 2025 | 2,051.00 | 2,051.00 | 2,012.00 | 2,028.00 | 2,028.00 | -1.12% | 2,089 |
| Jul 27, 2025 | 2,053.00 | 2,060.00 | 2,029.00 | 2,051.00 | 2,051.00 | -0.10% | 144 |
| Jul 24, 2025 | 2,029.00 | 2,054.00 | 2,029.00 | 2,053.00 | 2,053.00 | 1.18% | 182 |
| Jul 23, 2025 | 2,042.00 | 2,042.00 | 2,013.00 | 2,029.00 | 2,029.00 | 0.15% | 5,687 |
| Jul 22, 2025 | 2,059.00 | 2,059.00 | 2,020.00 | 2,026.00 | 2,026.00 | -0.30% | 56 |
| Jul 21, 2025 | 2,060.00 | 2,060.00 | 2,031.00 | 2,032.00 | 2,032.00 | -0.93% | 565 |
| Jul 20, 2025 | 2,060.00 | 2,060.00 | 2,032.00 | 2,051.00 | 2,051.00 | 0.94% | 1,718 |
| Jul 17, 2025 | 2,050.00 | 2,060.00 | 2,021.00 | 2,032.00 | 2,032.00 | -0.88% | 1,465 |
| Jul 16, 2025 | 2,059.00 | 2,060.00 | 2,006.00 | 2,050.00 | 2,050.00 | -0.44% | 2,803 |
| Jul 15, 2025 | 2,059.00 | 2,059.00 | 2,058.00 | 2,059.00 | 2,059.00 | 0.29% | 1,626 |
| Jul 14, 2025 | 2,055.00 | 2,056.00 | 2,002.00 | 2,053.00 | 2,053.00 | -0.10% | 1,027 |
| Jul 13, 2025 | 2,055.00 | 2,058.00 | 2,004.00 | 2,055.00 | 2,055.00 | - | 1,122 |
| Jul 10, 2025 | 2,056.00 | 2,057.00 | 2,040.00 | 2,055.00 | 2,055.00 | 0.74% | 1,805 |
| Jul 9, 2025 | 2,066.00 | 2,066.00 | 2,026.00 | 2,040.00 | 2,040.00 | -1.26% | 3,216 |
| Jul 8, 2025 | 2,095.00 | 2,095.00 | 2,034.00 | 2,066.00 | 2,066.00 | 0.24% | 2,656 |
| Jul 7, 2025 | 2,075.00 | 2,110.00 | 2,000.00 | 2,061.00 | 2,061.00 | -0.19% | 5,026 |
| Jul 6, 2025 | 2,025.00 | 2,075.00 | 2,025.00 | 2,065.00 | 2,065.00 | 1.98% | 298 |
| Jul 3, 2025 | 2,027.00 | 2,050.00 | 2,000.00 | 2,025.00 | 2,025.00 | -0.10% | 3,194 |
| Jul 2, 2025 | 2,010.00 | 2,107.00 | 1,977.00 | 2,027.00 | 2,027.00 | 0.85% | 13,687 |
| Jul 1, 2025 | 1,961.00 | 2,106.00 | 1,960.00 | 2,010.00 | 2,010.00 | 2.50% | 12,450 |
| Jun 30, 2025 | 1,951.00 | 1,963.00 | 1,951.00 | 1,961.00 | 1,961.00 | 0.51% | 3,002 |
| Jun 29, 2025 | 1,950.00 | 1,967.00 | 1,948.00 | 1,951.00 | 1,951.00 | 0.10% | 8,247 |
| Jun 26, 2025 | 1,949.00 | 1,949.00 | 1,948.00 | 1,949.00 | 1,949.00 | 0.72% | 773 |
| Jun 25, 2025 | 1,930.00 | 1,942.00 | 1,929.00 | 1,935.00 | 1,935.00 | 0.26% | 4,415 |
| Jun 24, 2025 | 1,931.00 | 1,942.00 | 1,925.00 | 1,930.00 | 1,930.00 | -0.05% | 4,399 |
| Jun 23, 2025 | 1,917.00 | 1,935.00 | 1,917.00 | 1,931.00 | 1,931.00 | 0.73% | 1,807 |
| Jun 22, 2025 | 1,894.00 | 1,941.00 | 1,894.00 | 1,917.00 | 1,917.00 | 1.21% | 4,213 |
| Jun 19, 2025 | 1,924.00 | 1,924.00 | 1,892.00 | 1,894.00 | 1,894.00 | -1.56% | 9,754 |
| Jun 18, 2025 | 1,924.00 | 1,925.00 | 1,920.00 | 1,924.00 | 1,924.00 | - | 2,010 |
| Jun 17, 2025 | 1,886.00 | 1,937.00 | 1,886.00 | 1,924.00 | 1,924.00 | 2.01% | 1,180 |
| Jun 16, 2025 | 1,886.00 | 1,911.00 | 1,876.00 | 1,886.00 | 1,886.00 | 0.05% | 2,238 |