Skip to main content
logo
Mordechai Aviv Taasiot Beniyah (1973) Ltd. (TLV:AVIV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,141.00
+43.00 (2.05%)
At close: Dec 18, 2025

TLV:AVIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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