Mordechai Aviv Taasiot Beniyah (1973) Ltd. (TLV:AVIV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,925.00
-68.00 (-3.41%)
Aug 5, 2025, 3:15 PM IDT

TLV:AVIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20251,942.001,942.001,895.001,925.001,925.00-3.41%1,471
Aug 4, 20251,999.002,000.001,964.001,993.001,993.00-0.30%329
Jul 31, 20252,005.002,005.001,987.001,999.001,999.00-0.30%1,054
Jul 30, 20252,031.002,031.002,000.002,005.002,005.00-1.28%2,852
Jul 29, 20252,028.002,035.002,005.002,031.002,031.000.15%1,137
Jul 28, 20252,051.002,051.002,012.002,028.002,028.00-1.12%2,089
Jul 27, 20252,053.002,060.002,029.002,051.002,051.00-0.10%144
Jul 24, 20252,029.002,054.002,029.002,053.002,053.001.18%182
Jul 23, 20252,042.002,042.002,013.002,029.002,029.000.15%5,687
Jul 22, 20252,059.002,059.002,020.002,026.002,026.00-0.30%56
Jul 21, 20252,060.002,060.002,031.002,032.002,032.00-0.93%565
Jul 20, 20252,060.002,060.002,032.002,051.002,051.000.94%1,718
Jul 17, 20252,050.002,060.002,021.002,032.002,032.00-0.88%1,465
Jul 16, 20252,059.002,060.002,006.002,050.002,050.00-0.44%2,803
Jul 15, 20252,059.002,059.002,058.002,059.002,059.000.29%1,626
Jul 14, 20252,055.002,056.002,002.002,053.002,053.00-0.10%1,027
Jul 13, 20252,055.002,058.002,004.002,055.002,055.00-1,122
Jul 10, 20252,056.002,057.002,040.002,055.002,055.000.74%1,805
Jul 9, 20252,066.002,066.002,026.002,040.002,040.00-1.26%3,216
Jul 8, 20252,095.002,095.002,034.002,066.002,066.000.24%2,656
Jul 7, 20252,075.002,110.002,000.002,061.002,061.00-0.19%5,026
Jul 6, 20252,025.002,075.002,025.002,065.002,065.001.98%298
Jul 3, 20252,027.002,050.002,000.002,025.002,025.00-0.10%3,194
Jul 2, 20252,010.002,107.001,977.002,027.002,027.000.85%13,687
Jul 1, 20251,961.002,106.001,960.002,010.002,010.002.50%12,450
Jun 30, 20251,951.001,963.001,951.001,961.001,961.000.51%3,002
Jun 29, 20251,950.001,967.001,948.001,951.001,951.000.10%8,247
Jun 26, 20251,949.001,949.001,948.001,949.001,949.000.72%773
Jun 25, 20251,930.001,942.001,929.001,935.001,935.000.26%4,415
Jun 24, 20251,931.001,942.001,925.001,930.001,930.00-0.05%4,399
Jun 23, 20251,917.001,935.001,917.001,931.001,931.000.73%1,807
Jun 22, 20251,894.001,941.001,894.001,917.001,917.001.21%4,213
Jun 19, 20251,924.001,924.001,892.001,894.001,894.00-1.56%9,754
Jun 18, 20251,924.001,925.001,920.001,924.001,924.00-2,010
Jun 17, 20251,886.001,937.001,886.001,924.001,924.002.01%1,180
Jun 16, 20251,886.001,911.001,876.001,886.001,886.000.05%2,238
Jun 15, 20251,884.001,894.001,867.001,885.001,885.000.05%2,820
Jun 12, 20251,901.001,901.001,872.001,884.001,884.00-0.89%63
Jun 11, 20251,901.001,901.001,888.001,901.001,901.00-1,936
Jun 10, 20251,920.001,920.001,900.001,901.001,901.00-0.99%5,792
Jun 9, 20251,900.001,920.001,900.001,920.001,920.00-0.72%42
Jun 8, 20251,930.001,948.001,893.001,934.001,934.000.21%64
Jun 5, 20251,923.001,938.001,900.001,930.001,930.000.36%126
Jun 4, 20251,929.001,929.001,910.001,923.001,923.00-0.31%31
Jun 3, 20251,929.001,943.001,910.001,929.001,929.000.21%3,571
May 29, 20251,960.001,960.001,904.001,925.001,925.00-0.41%2,659
May 28, 20251,934.001,934.001,902.001,933.001,933.000.52%1,332
May 27, 20251,924.001,934.001,875.001,923.001,923.00-0.05%64
May 26, 20251,935.001,935.001,907.001,924.001,924.00-0.57%38
May 25, 20251,936.001,936.001,898.001,935.001,935.00-0.67%1,425