Skip to main content
logo
Mordechai Aviv Taasiot Beniyah (1973) Ltd. (TLV:AVIV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,915.00
-87.00 (-4.35%)
Feb 5, 2026, 5:24 PM IDT

TLV:AVIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20262,002.002,004.001,915.001,915.001,915.00-4.35%16,441
Feb 4, 20262,035.002,004.002,002.002,002.002,002.00-1.62%495
Feb 3, 20262,016.002,041.002,006.002,035.002,035.000.94%1,369
Feb 2, 20262,043.002,043.002,007.002,016.002,016.00-1.32%967
Jan 30, 20262,065.002,065.002,037.002,043.002,043.00-2.01%388
Jan 29, 20262,062.002,110.002,034.002,085.002,085.001.12%8,892
Jan 28, 20262,049.002,075.002,057.002,062.002,062.000.63%1,216
Jan 27, 20262,081.002,078.002,019.002,049.002,049.00-1.54%7,766
Jan 26, 20262,106.002,084.002,056.002,081.002,081.00-1.19%3,864
Jan 23, 20262,117.002,117.002,066.002,106.002,106.00-0.52%247
Jan 22, 20262,139.002,139.002,084.002,117.002,117.00-1.26%432
Jan 21, 20262,199.002,199.002,142.002,144.002,144.00-0.14%68
Jan 20, 20262,200.002,200.002,041.002,147.002,147.00-0.79%2,389
Jan 19, 20262,188.002,188.002,150.002,164.002,164.00-1.10%123
Jan 16, 20262,194.002,200.002,169.002,188.002,188.00-0.27%367
Jan 15, 20262,207.002,207.002,189.002,194.002,194.00-0.59%154
Jan 14, 20262,254.002,254.002,188.002,207.002,207.000.87%1,494
Jan 13, 20262,171.002,210.002,169.002,188.002,188.000.78%644
Jan 12, 20262,169.002,187.002,169.002,171.002,171.000.09%2,158
Jan 9, 20262,143.002,175.002,165.002,169.002,169.001.21%232
Jan 8, 20262,140.002,174.002,100.002,143.002,143.000.14%954
Jan 7, 20262,135.002,224.002,094.002,140.002,140.000.23%2,925
Jan 6, 20262,063.002,246.002,082.002,135.002,135.003.49%6,469
Jan 5, 20262,038.002,300.002,016.002,063.002,063.001.23%13,751
Jan 1, 20262,035.002,049.002,032.002,038.002,038.00-0.92%3,376
Dec 31, 20252,071.002,071.002,031.002,057.002,057.00-0.68%392
Dec 30, 20252,098.002,091.002,048.002,071.002,071.00-1.29%321
Dec 29, 20252,100.002,100.002,097.002,098.002,098.00-0.10%1,537
Dec 28, 20252,104.002,105.002,017.002,100.002,100.00-0.19%1,087
Dec 25, 20252,144.002,144.002,100.002,104.002,104.00-1.87%1,428
Dec 24, 20252,128.002,145.002,128.002,144.002,144.000.75%97
Dec 23, 20252,169.002,169.002,101.002,128.002,128.00-1.89%61
Dec 22, 20252,160.002,200.002,140.002,169.002,169.000.42%664
Dec 21, 20252,141.002,185.002,106.002,160.002,160.000.89%671
Dec 18, 20252,190.002,190.002,128.002,141.002,141.002.05%7,850
Dec 17, 20252,096.002,125.002,094.002,098.002,098.000.10%527
Dec 16, 20251,982.002,199.001,982.002,096.002,096.005.75%1,434
Dec 15, 20251,985.001,975.001,975.001,982.001,982.00-0.15%30
Dec 14, 20251,994.001,994.001,977.001,985.001,985.00-0.45%62
Dec 11, 20252,010.002,010.001,960.001,994.001,994.00-0.80%4,391
Dec 10, 20252,015.002,015.002,000.002,010.002,010.00-0.25%218
Dec 9, 20252,021.002,021.002,003.002,015.002,015.00-0.30%33
Dec 8, 20252,043.002,053.002,003.002,021.002,021.00-1.08%261
Dec 7, 20251,994.002,068.002,037.002,043.002,043.002.46%184
Dec 4, 20252,007.002,059.001,987.001,994.001,994.00-0.65%205
Dec 3, 20252,033.002,041.001,999.002,007.002,007.00-1.28%4,449
Dec 2, 20252,043.002,008.002,008.002,033.002,033.00-0.49%28
Dec 1, 20252,029.002,086.002,029.002,043.002,043.000.69%69
Nov 30, 20252,011.002,039.002,026.002,029.002,029.000.90%70
Nov 27, 20252,104.002,104.002,005.002,011.002,011.00-4.42%105