Skip to main content
logo
Mordechai Aviv Taasiot Beniyah (1973) Ltd. (TLV:AVIV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,005.00
-99.00 (-4.71%)
Nov 27, 2025, 5:24 PM IDT

TLV:AVIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 20252,104.002,105.002,104.002,104.002,104.00-91
Nov 24, 20252,104.002,104.002,100.002,104.002,104.00-4,998
Nov 23, 20252,135.002,135.002,100.002,104.002,104.00-1.45%736
Nov 20, 20252,122.002,153.002,100.002,135.002,135.000.61%536
Nov 19, 20252,102.002,132.002,100.002,122.002,122.000.95%173
Nov 18, 20252,121.002,121.002,101.002,102.002,102.00-0.90%112
Nov 17, 20252,142.002,142.002,102.002,121.002,121.00-0.98%49
Nov 16, 20252,124.002,178.002,124.002,142.002,142.000.85%54
Nov 13, 20252,110.002,185.002,111.002,124.002,124.000.66%877
Nov 12, 20252,110.002,112.002,085.002,110.002,110.00-385
Nov 11, 20252,091.002,110.002,110.002,110.002,110.000.91%279
Nov 10, 20252,102.002,102.002,072.002,091.002,091.00-0.52%120
Nov 9, 20252,083.002,109.002,080.002,102.002,102.000.91%109
Nov 6, 20252,163.002,178.002,060.002,083.002,083.00-3.70%1,640
Nov 5, 20252,150.002,170.002,101.002,163.002,163.000.60%545
Nov 4, 20252,151.002,171.002,124.002,150.002,150.00-0.05%2,735
Nov 3, 20252,148.002,172.002,148.002,151.002,151.000.14%4,342
Nov 2, 20252,177.002,177.002,142.002,148.002,148.00-1.33%946
Oct 30, 20252,144.002,193.002,173.002,177.002,177.001.54%4,253
Oct 29, 20252,118.002,152.002,118.002,144.002,144.001.23%1,098
Oct 28, 20252,116.002,134.002,115.002,118.002,118.000.09%1,919
Oct 27, 20252,143.002,143.002,114.002,116.002,116.00-1.26%652
Oct 26, 20252,137.002,145.002,116.002,143.002,143.000.28%843
Oct 23, 20252,141.002,145.002,120.002,137.002,137.00-0.19%466
Oct 22, 20252,106.002,148.002,135.002,141.002,141.001.66%1,433
Oct 21, 20252,140.002,130.002,079.002,106.002,106.00-1.59%1,783
Oct 20, 20252,097.002,140.002,097.002,140.002,140.002.05%2,346
Oct 19, 20252,143.002,143.002,027.002,097.002,097.00-2.15%3,307
Oct 16, 20252,135.002,156.002,120.002,143.002,143.000.37%1,014
Oct 15, 20252,115.002,178.002,116.002,135.002,135.000.95%2,458
Oct 12, 20252,095.002,120.002,095.002,115.002,115.000.95%1,282
Oct 9, 20252,066.002,114.002,065.002,095.002,095.002.44%5,868
Oct 8, 20252,028.002,051.002,027.002,045.002,045.000.84%3,936
Oct 5, 20252,021.002,046.002,021.002,028.002,028.000.35%415
Sep 30, 20252,001.002,032.002,015.002,021.002,021.001.00%970
Sep 29, 20251,985.002,005.001,990.002,001.002,001.000.81%704
Sep 28, 20251,959.001,988.001,982.001,985.001,985.001.33%930
Sep 25, 20251,983.001,983.001,950.001,959.001,959.00-1.21%99
Sep 21, 20251,994.001,994.001,965.001,983.001,983.00-0.75%165
Sep 18, 20251,965.002,000.001,928.001,998.001,998.001.68%1,450
Sep 17, 20251,995.001,996.001,940.001,965.001,965.00-1.50%574
Sep 16, 20252,050.002,050.001,922.001,995.001,995.00-0.94%3,057
Sep 15, 20252,010.002,038.002,009.002,014.002,014.000.20%265
Sep 14, 20252,022.002,022.002,002.002,010.002,010.00-0.59%64
Sep 11, 20252,024.002,024.002,010.002,022.002,022.00-0.54%119
Sep 10, 20252,040.002,030.002,030.002,033.002,033.00-0.34%69
Sep 9, 20252,040.002,040.002,040.002,040.002,040.00-62
Sep 8, 20252,010.002,040.002,039.002,040.002,040.001.49%254
Sep 7, 20252,004.002,017.002,000.002,010.002,010.000.30%77
Sep 4, 20252,018.002,005.002,000.002,004.002,004.00-0.69%214