Mordechai Aviv Taasiot Beniyah (1973) Ltd. (TLV:AVIV)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,915.00
-87.00 (-4.35%)
Feb 6, 2026, 9:59 AM IDT
TLV:AVIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 2,140.00 | 2,174.00 | 2,100.00 | 2,143.00 | 2,143.00 | 0.14% | 954 |
| Jan 7, 2026 | 2,135.00 | 2,224.00 | 2,094.00 | 2,140.00 | 2,140.00 | 0.23% | 2,925 |
| Jan 6, 2026 | 2,063.00 | 2,246.00 | 2,082.00 | 2,135.00 | 2,135.00 | 3.49% | 6,469 |
| Jan 5, 2026 | 2,038.00 | 2,300.00 | 2,016.00 | 2,063.00 | 2,063.00 | 1.23% | 13,751 |
| Jan 1, 2026 | 2,035.00 | 2,049.00 | 2,032.00 | 2,038.00 | 2,038.00 | -0.92% | 3,376 |
| Dec 31, 2025 | 2,071.00 | 2,071.00 | 2,031.00 | 2,057.00 | 2,057.00 | -0.68% | 392 |
| Dec 30, 2025 | 2,098.00 | 2,091.00 | 2,048.00 | 2,071.00 | 2,071.00 | -1.29% | 321 |
| Dec 29, 2025 | 2,100.00 | 2,100.00 | 2,097.00 | 2,098.00 | 2,098.00 | -0.10% | 1,537 |
| Dec 28, 2025 | 2,104.00 | 2,105.00 | 2,017.00 | 2,100.00 | 2,100.00 | -0.19% | 1,087 |
| Dec 25, 2025 | 2,144.00 | 2,144.00 | 2,100.00 | 2,104.00 | 2,104.00 | -1.87% | 1,428 |
| Dec 24, 2025 | 2,128.00 | 2,145.00 | 2,128.00 | 2,144.00 | 2,144.00 | 0.75% | 97 |
| Dec 23, 2025 | 2,169.00 | 2,169.00 | 2,101.00 | 2,128.00 | 2,128.00 | -1.89% | 61 |
| Dec 22, 2025 | 2,160.00 | 2,200.00 | 2,140.00 | 2,169.00 | 2,169.00 | 0.42% | 664 |
| Dec 21, 2025 | 2,141.00 | 2,185.00 | 2,106.00 | 2,160.00 | 2,160.00 | 0.89% | 671 |
| Dec 18, 2025 | 2,190.00 | 2,190.00 | 2,128.00 | 2,141.00 | 2,141.00 | 2.05% | 7,850 |
| Dec 17, 2025 | 2,096.00 | 2,125.00 | 2,094.00 | 2,098.00 | 2,098.00 | 0.10% | 527 |
| Dec 16, 2025 | 1,982.00 | 2,199.00 | 1,982.00 | 2,096.00 | 2,096.00 | 5.75% | 1,434 |
| Dec 15, 2025 | 1,985.00 | 1,975.00 | 1,975.00 | 1,982.00 | 1,982.00 | -0.15% | 30 |
| Dec 14, 2025 | 1,994.00 | 1,994.00 | 1,977.00 | 1,985.00 | 1,985.00 | -0.45% | 62 |
| Dec 11, 2025 | 2,010.00 | 2,010.00 | 1,960.00 | 1,994.00 | 1,994.00 | -0.80% | 4,391 |
| Dec 10, 2025 | 2,015.00 | 2,015.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.25% | 218 |
| Dec 9, 2025 | 2,021.00 | 2,021.00 | 2,003.00 | 2,015.00 | 2,015.00 | -0.30% | 33 |
| Dec 8, 2025 | 2,043.00 | 2,053.00 | 2,003.00 | 2,021.00 | 2,021.00 | -1.08% | 261 |
| Dec 7, 2025 | 1,994.00 | 2,068.00 | 2,037.00 | 2,043.00 | 2,043.00 | 2.46% | 184 |
| Dec 4, 2025 | 2,007.00 | 2,059.00 | 1,987.00 | 1,994.00 | 1,994.00 | -0.65% | 205 |
| Dec 3, 2025 | 2,033.00 | 2,041.00 | 1,999.00 | 2,007.00 | 2,007.00 | -1.28% | 4,449 |
| Dec 2, 2025 | 2,043.00 | 2,008.00 | 2,008.00 | 2,033.00 | 2,033.00 | -0.49% | 28 |
| Dec 1, 2025 | 2,029.00 | 2,086.00 | 2,029.00 | 2,043.00 | 2,043.00 | 0.69% | 69 |
| Nov 30, 2025 | 2,011.00 | 2,039.00 | 2,026.00 | 2,029.00 | 2,029.00 | 0.90% | 70 |
| Nov 27, 2025 | 2,104.00 | 2,104.00 | 2,005.00 | 2,011.00 | 2,011.00 | -4.42% | 105 |