Skip to main content
logo
Mordechai Aviv Taasiot Beniyah (1973) Ltd. (TLV:AVIV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,210.00
+39.00 (1.80%)
Jan 13, 2026, 11:51 AM IDT

TLV:AVIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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