Mordechai Aviv Taasiot Beniyah (1973) Ltd. (TLV:AVIV)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,188.00
-45.00 (-2.02%)
At close: Mar 20, 2026
TLV:AVIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2,233.00 | 2,251.00 | 2,188.00 | 2,188.00 | 2,188.00 | -2.02% | 47,402 |
| Mar 19, 2026 | 2,173.00 | 2,250.00 | 2,148.00 | 2,233.00 | 2,233.00 | 2.76% | 7,422 |
| Mar 18, 2026 | 2,142.00 | 2,180.00 | 2,123.00 | 2,173.00 | 2,173.00 | 2.50% | 7,363 |
| Mar 17, 2026 | 2,005.00 | 2,139.00 | 2,040.00 | 2,120.00 | 2,120.00 | 5.74% | 106,281 |
| Mar 16, 2026 | 2,019.00 | 2,039.00 | 1,991.00 | 2,005.00 | 2,005.00 | -0.69% | 252 |
| Mar 13, 2026 | 2,010.00 | 2,040.00 | 2,010.00 | 2,019.00 | 2,019.00 | 0.45% | 4,330 |
| Mar 12, 2026 | 2,004.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.30% | 1,921 |
| Mar 11, 2026 | 2,001.00 | 2,027.00 | 1,982.00 | 2,004.00 | 2,004.00 | 0.15% | 1,759 |
| Mar 10, 2026 | 2,019.00 | 2,040.00 | 2,000.00 | 2,001.00 | 2,001.00 | -0.89% | 3,211 |
| Mar 9, 2026 | 2,050.00 | 2,050.00 | 2,000.00 | 2,019.00 | 2,019.00 | -1.51% | 1,697 |
| Mar 6, 2026 | 1,981.00 | 2,050.00 | 2,010.00 | 2,050.00 | 2,050.00 | 3.48% | 5,007 |
| Mar 5, 2026 | 1,941.00 | 2,025.00 | 1,977.00 | 1,981.00 | 1,981.00 | 2.06% | 44,888 |
| Mar 4, 2026 | 1,940.00 | 1,950.00 | 1,907.00 | 1,941.00 | 1,941.00 | 0.36% | 20,367 |
| Mar 2, 2026 | 1,904.00 | 1,950.00 | 1,919.00 | 1,934.00 | 1,934.00 | 1.58% | 25,041 |
| Feb 27, 2026 | 1,890.00 | 1,911.00 | 1,909.00 | 1,904.00 | 1,904.00 | 0.74% | 72 |
| Feb 26, 2026 | 1,885.00 | 1,892.00 | 1,881.00 | 1,890.00 | 1,890.00 | 0.27% | 1,946 |
| Feb 25, 2026 | 1,910.00 | 1,890.00 | 1,883.00 | 1,885.00 | 1,885.00 | -1.31% | 142 |
| Feb 24, 2026 | 1,936.00 | 1,936.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.34% | 1,236 |
| Feb 23, 2026 | 1,940.00 | 1,950.00 | 1,935.00 | 1,936.00 | 1,936.00 | -0.21% | 4,748 |
| Feb 20, 2026 | 1,980.00 | 2,043.00 | 1,922.00 | 1,940.00 | 1,940.00 | 0.94% | 12,121 |
| Feb 19, 2026 | 1,937.00 | 1,952.00 | 1,921.00 | 1,922.00 | 1,922.00 | -0.77% | 817 |
| Feb 18, 2026 | 1,921.00 | 1,939.00 | 1,921.00 | 1,937.00 | 1,937.00 | 0.83% | 212 |
| Feb 17, 2026 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | - | 12 |
| Feb 16, 2026 | 1,921.00 | 1,921.00 | 1,901.00 | 1,921.00 | 1,921.00 | - | 4,378 |
| Feb 13, 2026 | 1,928.00 | 1,935.00 | 1,915.00 | 1,921.00 | 1,921.00 | -0.36% | 2,344 |
| Feb 12, 2026 | 1,950.00 | 1,929.00 | 1,921.00 | 1,928.00 | 1,928.00 | -1.13% | 878 |
| Feb 11, 2026 | 1,950.00 | 1,950.00 | 1,921.00 | 1,950.00 | 1,950.00 | 0.57% | 900 |
| Feb 10, 2026 | 1,930.00 | 1,954.00 | 1,921.00 | 1,939.00 | 1,939.00 | 0.47% | 109 |
| Feb 9, 2026 | 1,915.00 | 1,953.00 | 1,915.00 | 1,930.00 | 1,930.00 | 0.78% | 648 |
| Feb 6, 2026 | 1,915.00 | 1,922.00 | 1,902.00 | 1,915.00 | 1,915.00 | - | 1,077 |
| Feb 5, 2026 | 2,002.00 | 2,004.00 | 1,915.00 | 1,915.00 | 1,915.00 | -4.35% | 16,441 |
| Feb 4, 2026 | 2,035.00 | 2,004.00 | 2,002.00 | 2,002.00 | 2,002.00 | -1.62% | 495 |
| Feb 3, 2026 | 2,016.00 | 2,041.00 | 2,006.00 | 2,035.00 | 2,035.00 | 0.94% | 1,369 |
| Feb 2, 2026 | 2,043.00 | 2,043.00 | 2,007.00 | 2,016.00 | 2,016.00 | -1.32% | 967 |
| Jan 30, 2026 | 2,065.00 | 2,065.00 | 2,037.00 | 2,043.00 | 2,043.00 | -2.01% | 388 |
| Jan 29, 2026 | 2,062.00 | 2,110.00 | 2,034.00 | 2,085.00 | 2,085.00 | 1.12% | 8,892 |
| Jan 28, 2026 | 2,049.00 | 2,075.00 | 2,057.00 | 2,062.00 | 2,062.00 | 0.63% | 1,216 |
| Jan 27, 2026 | 2,081.00 | 2,078.00 | 2,019.00 | 2,049.00 | 2,049.00 | -1.54% | 7,766 |
| Jan 26, 2026 | 2,106.00 | 2,084.00 | 2,056.00 | 2,081.00 | 2,081.00 | -1.19% | 3,864 |
| Jan 23, 2026 | 2,117.00 | 2,117.00 | 2,066.00 | 2,106.00 | 2,106.00 | -0.52% | 247 |
| Jan 22, 2026 | 2,139.00 | 2,139.00 | 2,084.00 | 2,117.00 | 2,117.00 | -1.26% | 432 |
| Jan 21, 2026 | 2,199.00 | 2,199.00 | 2,142.00 | 2,144.00 | 2,144.00 | -0.14% | 68 |
| Jan 20, 2026 | 2,200.00 | 2,200.00 | 2,041.00 | 2,147.00 | 2,147.00 | -0.79% | 2,389 |
| Jan 19, 2026 | 2,188.00 | 2,188.00 | 2,150.00 | 2,164.00 | 2,164.00 | -1.10% | 123 |
| Jan 16, 2026 | 2,194.00 | 2,200.00 | 2,169.00 | 2,188.00 | 2,188.00 | -0.27% | 367 |
| Jan 15, 2026 | 2,207.00 | 2,207.00 | 2,189.00 | 2,194.00 | 2,194.00 | -0.59% | 154 |
| Jan 14, 2026 | 2,254.00 | 2,254.00 | 2,188.00 | 2,207.00 | 2,207.00 | 0.87% | 1,494 |
| Jan 13, 2026 | 2,171.00 | 2,210.00 | 2,169.00 | 2,188.00 | 2,188.00 | 0.78% | 644 |
| Jan 12, 2026 | 2,169.00 | 2,187.00 | 2,169.00 | 2,171.00 | 2,171.00 | 0.09% | 2,158 |
| Jan 9, 2026 | 2,143.00 | 2,175.00 | 2,165.00 | 2,169.00 | 2,169.00 | 1.21% | 232 |