Mordechai Aviv Taasiot Beniyah (1973) Ltd. (TLV:AVIV)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,259.00
-13.00 (-0.57%)
Apr 29, 2026, 5:24 PM IDT
TLV:AVIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,272.00 | 2,101.00 | 2,101.00 | 2,259.00 | 2,259.00 | -0.57% | 7 |
| Apr 28, 2026 | 2,309.00 | 2,309.00 | 2,204.00 | 2,272.00 | 2,272.00 | -1.60% | 261 |
| Apr 27, 2026 | 2,317.00 | 2,349.00 | 2,284.00 | 2,309.00 | 2,309.00 | -0.35% | 1,240 |
| Apr 24, 2026 | 2,289.00 | 2,322.00 | 2,314.00 | 2,317.00 | 2,317.00 | 1.22% | 355 |
| Apr 23, 2026 | 2,281.00 | 2,299.00 | 2,281.00 | 2,289.00 | 2,289.00 | 0.35% | 370 |
| Apr 20, 2026 | 2,257.00 | 2,315.00 | 2,230.00 | 2,281.00 | 2,281.00 | 1.06% | 17,754 |
| Apr 17, 2026 | 2,280.00 | 2,314.00 | 2,220.00 | 2,257.00 | 2,257.00 | -1.01% | 1,053 |
| Apr 16, 2026 | 2,275.00 | 2,309.00 | 2,236.00 | 2,280.00 | 2,280.00 | 0.22% | 584 |
| Apr 15, 2026 | 2,283.00 | 2,304.00 | 2,251.00 | 2,275.00 | 2,275.00 | -0.35% | 5,454 |
| Apr 14, 2026 | 2,265.00 | 2,360.00 | 2,259.00 | 2,283.00 | 2,283.00 | 0.79% | 3,099 |
| Apr 13, 2026 | 2,284.00 | 2,284.00 | 2,205.00 | 2,265.00 | 2,265.00 | -0.83% | 4,330 |
| Apr 10, 2026 | 2,101.00 | 2,336.00 | 2,101.00 | 2,284.00 | 2,284.00 | -0.78% | 2,496 |
| Apr 9, 2026 | 2,292.00 | 2,370.00 | 2,292.00 | 2,302.00 | 2,302.00 | 0.44% | 1,770 |
| Apr 6, 2026 | 2,260.00 | 2,292.00 | 2,292.00 | 2,292.00 | 2,292.00 | 1.42% | 139 |
| Apr 3, 2026 | 2,230.00 | 2,317.00 | 2,217.00 | 2,260.00 | 2,260.00 | 1.62% | 7,135 |
| Mar 31, 2026 | 2,290.00 | 2,327.00 | 2,190.00 | 2,224.00 | 2,224.00 | -2.88% | 5,886 |
| Mar 30, 2026 | 2,298.00 | 2,307.00 | 2,260.00 | 2,290.00 | 2,290.00 | -0.35% | 1,677 |
| Mar 27, 2026 | 2,314.00 | 2,314.00 | 2,210.00 | 2,298.00 | 2,298.00 | -0.69% | 20 |
| Mar 26, 2026 | 2,315.00 | 2,320.00 | 2,290.00 | 2,314.00 | 2,314.00 | -0.04% | 526 |
| Mar 25, 2026 | 2,256.00 | 2,328.00 | 2,285.00 | 2,315.00 | 2,315.00 | 2.62% | 593 |
| Mar 24, 2026 | 2,229.00 | 2,266.00 | 2,200.00 | 2,256.00 | 2,256.00 | 1.21% | 14,426 |
| Mar 23, 2026 | 2,188.00 | 2,230.00 | 2,154.00 | 2,229.00 | 2,229.00 | 1.87% | 34,957 |
| Mar 20, 2026 | 2,233.00 | 2,251.00 | 2,188.00 | 2,188.00 | 2,188.00 | -2.02% | 47,402 |
| Mar 19, 2026 | 2,173.00 | 2,250.00 | 2,148.00 | 2,233.00 | 2,233.00 | 2.76% | 7,422 |
| Mar 18, 2026 | 2,142.00 | 2,180.00 | 2,123.00 | 2,173.00 | 2,173.00 | 2.50% | 7,363 |
| Mar 17, 2026 | 2,005.00 | 2,139.00 | 2,040.00 | 2,120.00 | 2,120.00 | 5.74% | 106,281 |
| Mar 16, 2026 | 2,019.00 | 2,039.00 | 1,991.00 | 2,005.00 | 2,005.00 | -0.69% | 252 |
| Mar 13, 2026 | 2,010.00 | 2,040.00 | 2,010.00 | 2,019.00 | 2,019.00 | 0.45% | 4,330 |
| Mar 12, 2026 | 2,004.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.30% | 1,921 |
| Mar 11, 2026 | 2,001.00 | 2,027.00 | 1,982.00 | 2,004.00 | 2,004.00 | 0.15% | 1,759 |
| Mar 10, 2026 | 2,019.00 | 2,040.00 | 2,000.00 | 2,001.00 | 2,001.00 | -0.89% | 3,211 |
| Mar 9, 2026 | 2,050.00 | 2,050.00 | 2,000.00 | 2,019.00 | 2,019.00 | -1.51% | 1,697 |
| Mar 6, 2026 | 1,981.00 | 2,050.00 | 2,010.00 | 2,050.00 | 2,050.00 | 3.48% | 5,007 |
| Mar 5, 2026 | 1,941.00 | 2,025.00 | 1,977.00 | 1,981.00 | 1,981.00 | 2.06% | 44,888 |
| Mar 4, 2026 | 1,940.00 | 1,950.00 | 1,907.00 | 1,941.00 | 1,941.00 | 0.36% | 20,367 |
| Mar 2, 2026 | 1,904.00 | 1,950.00 | 1,919.00 | 1,934.00 | 1,934.00 | 1.58% | 25,041 |
| Feb 27, 2026 | 1,890.00 | 1,911.00 | 1,909.00 | 1,904.00 | 1,904.00 | 0.74% | 72 |
| Feb 26, 2026 | 1,885.00 | 1,892.00 | 1,881.00 | 1,890.00 | 1,890.00 | 0.27% | 1,946 |
| Feb 25, 2026 | 1,910.00 | 1,890.00 | 1,883.00 | 1,885.00 | 1,885.00 | -1.31% | 142 |
| Feb 24, 2026 | 1,936.00 | 1,936.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.34% | 1,236 |
| Feb 23, 2026 | 1,940.00 | 1,950.00 | 1,935.00 | 1,936.00 | 1,936.00 | -0.21% | 4,748 |
| Feb 20, 2026 | 1,980.00 | 2,043.00 | 1,922.00 | 1,940.00 | 1,940.00 | 0.94% | 12,121 |
| Feb 19, 2026 | 1,937.00 | 1,952.00 | 1,921.00 | 1,922.00 | 1,922.00 | -0.77% | 817 |
| Feb 18, 2026 | 1,921.00 | 1,939.00 | 1,921.00 | 1,937.00 | 1,937.00 | 0.83% | 212 |
| Feb 17, 2026 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | - | 12 |
| Feb 16, 2026 | 1,921.00 | 1,921.00 | 1,901.00 | 1,921.00 | 1,921.00 | - | 4,378 |
| Feb 13, 2026 | 1,928.00 | 1,935.00 | 1,915.00 | 1,921.00 | 1,921.00 | -0.36% | 2,344 |
| Feb 12, 2026 | 1,950.00 | 1,929.00 | 1,921.00 | 1,928.00 | 1,928.00 | -1.13% | 878 |
| Feb 11, 2026 | 1,950.00 | 1,950.00 | 1,921.00 | 1,950.00 | 1,950.00 | 0.57% | 900 |
| Feb 10, 2026 | 1,930.00 | 1,954.00 | 1,921.00 | 1,939.00 | 1,939.00 | 0.47% | 109 |