Mordechai Aviv Taasiot Beniyah (1973) Ltd. (TLV:AVIV)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,907.00
-85.00 (-4.27%)
Sep 17, 2026, 5:24 PM IDT
TLV:AVIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,965.00 | 2,100.00 | 1,907.00 | 1,992.00 | 1,992.00 | 1.37% | 2,167 |
| Sep 16, 2026 | 1,953.00 | 1,989.00 | 1,926.00 | 1,965.00 | 1,965.00 | 0.61% | 762 |
| Sep 15, 2026 | 1,979.00 | 1,979.00 | 1,952.00 | 1,953.00 | 1,953.00 | -1.31% | 133 |
| Sep 14, 2026 | 2,028.00 | 1,980.00 | 1,978.00 | 1,979.00 | 1,979.00 | -2.42% | 1,595 |
| Sep 10, 2026 | 2,077.00 | 2,047.00 | 1,951.00 | 2,028.00 | 2,028.00 | -2.36% | 2,045 |
| Sep 9, 2026 | 2,122.00 | 2,082.00 | 2,030.00 | 2,077.00 | 2,077.00 | -2.12% | 1,418 |
| Sep 8, 2026 | 2,122.00 | 2,122.00 | 2,122.00 | 2,122.00 | 2,122.00 | - | 336 |
| Sep 7, 2026 | 2,123.00 | 2,123.00 | 2,122.00 | 2,122.00 | 2,122.00 | -0.05% | 99 |
| Sep 4, 2026 | 2,178.00 | 2,178.00 | 2,030.00 | 2,123.00 | 2,123.00 | -2.53% | 1,979 |
| Sep 3, 2026 | 2,180.00 | 2,180.00 | 2,169.00 | 2,178.00 | 2,178.00 | 1.63% | 554 |
| Sep 2, 2026 | 2,101.00 | 2,180.00 | 2,101.00 | 2,143.00 | 2,143.00 | 2.00% | 803 |
| Sep 1, 2026 | 2,080.00 | 2,160.00 | 2,080.00 | 2,101.00 | 2,101.00 | 1.01% | 1,435 |
| Aug 31, 2026 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | - | 55 |
| Aug 28, 2026 | 2,030.00 | 2,130.00 | 2,055.00 | 2,080.00 | 2,080.00 | 2.46% | 138 |
| Aug 27, 2026 | 2,076.00 | 2,076.00 | 2,016.00 | 2,030.00 | 2,030.00 | -0.29% | 1,772 |
| Aug 26, 2026 | 2,076.00 | 2,076.00 | 2,030.00 | 2,036.00 | 2,036.00 | -1.93% | 84 |
| Aug 25, 2026 | 2,055.00 | 2,082.00 | 2,037.00 | 2,076.00 | 2,076.00 | 1.02% | 157 |
| Aug 24, 2026 | 2,096.00 | 2,060.00 | 2,030.00 | 2,055.00 | 2,055.00 | -1.96% | 814 |
| Aug 21, 2026 | 2,070.00 | 2,111.00 | 2,070.00 | 2,096.00 | 2,096.00 | 1.26% | 1,437 |
| Aug 20, 2026 | 2,115.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | -2.13% | 518 |
| Aug 19, 2026 | 2,086.00 | 2,122.00 | 2,078.00 | 2,115.00 | 2,115.00 | 1.39% | 393 |
| Aug 18, 2026 | 2,064.00 | 2,105.00 | 2,055.00 | 2,086.00 | 2,086.00 | 1.07% | 220 |
| Aug 17, 2026 | 2,064.00 | 2,064.00 | 2,063.00 | 2,064.00 | 2,064.00 | 0.05% | 653 |
| Aug 14, 2026 | 2,035.00 | 2,064.00 | 2,062.00 | 2,063.00 | 2,063.00 | 1.38% | 524 |
| Aug 13, 2026 | 2,161.00 | 2,161.00 | 2,015.00 | 2,035.00 | 2,035.00 | -0.25% | 1,402 |
| Aug 12, 2026 | 2,097.00 | 2,087.00 | 2,010.00 | 2,040.00 | 2,040.00 | -2.72% | 127 |
| Aug 11, 2026 | 2,128.00 | 2,100.00 | 2,068.00 | 2,097.00 | 2,097.00 | -1.46% | 534 |
| Aug 10, 2026 | 2,138.00 | 2,138.00 | 2,030.00 | 2,128.00 | 2,128.00 | -0.47% | 3,017 |
| Aug 7, 2026 | 2,118.00 | 2,138.00 | 2,118.00 | 2,138.00 | 2,138.00 | 0.94% | 280 |
| Aug 6, 2026 | 2,004.00 | 2,122.00 | 2,004.00 | 2,118.00 | 2,118.00 | 0.62% | 3,807 |
| Aug 5, 2026 | 2,105.00 | 2,110.00 | 2,003.00 | 2,105.00 | 2,105.00 | - | 1,257 |
| Aug 4, 2026 | 2,162.00 | 2,110.00 | 2,088.00 | 2,105.00 | 2,105.00 | -2.64% | 2,711 |
| Aug 3, 2026 | 2,110.00 | 2,240.00 | 2,110.00 | 2,162.00 | 2,162.00 | 2.46% | 9,938 |
| Jul 31, 2026 | 2,081.00 | 2,110.00 | 2,095.00 | 2,110.00 | 2,110.00 | 1.39% | 123 |
| Jul 30, 2026 | 2,110.00 | 2,090.00 | 2,020.00 | 2,081.00 | 2,081.00 | -1.37% | 696 |
| Jul 29, 2026 | 2,149.00 | 2,149.00 | 2,110.00 | 2,110.00 | 2,110.00 | -1.81% | 293 |
| Jul 28, 2026 | 2,149.00 | 2,149.00 | 2,149.00 | 2,149.00 | 2,149.00 | - | 60 |
| Jul 27, 2026 | 2,152.00 | 2,166.00 | 2,110.00 | 2,149.00 | 2,149.00 | -0.14% | 316 |
| Jul 24, 2026 | 2,121.00 | 2,162.00 | 2,110.00 | 2,152.00 | 2,152.00 | 1.46% | 365 |
| Jul 22, 2026 | 2,160.00 | 2,160.00 | 2,112.00 | 2,121.00 | 2,121.00 | -1.07% | 67 |
| Jul 21, 2026 | 2,134.00 | 2,199.00 | 2,100.00 | 2,144.00 | 2,144.00 | 0.47% | 7,156 |
| Jul 20, 2026 | 2,176.00 | 2,140.00 | 2,101.00 | 2,134.00 | 2,134.00 | -1.93% | 1,030 |
| Jul 17, 2026 | 2,179.00 | 2,136.00 | 2,136.00 | 2,176.00 | 2,176.00 | -0.14% | 7 |
| Jul 16, 2026 | 2,220.00 | 2,220.00 | 2,136.00 | 2,179.00 | 2,179.00 | -1.85% | 981 |
| Jul 15, 2026 | 2,136.00 | 2,240.00 | 2,136.00 | 2,220.00 | 2,220.00 | -0.22% | 249 |
| Jul 14, 2026 | 2,217.00 | 2,235.00 | 2,217.00 | 2,225.00 | 2,225.00 | 0.36% | 42 |
| Jul 13, 2026 | 2,267.00 | 2,268.00 | 2,138.00 | 2,217.00 | 2,217.00 | -2.21% | 1,460 |
| Jul 10, 2026 | 2,261.00 | 2,300.00 | 2,300.00 | 2,267.00 | 2,267.00 | 0.27% | 15 |
| Jul 9, 2026 | 2,254.00 | 2,264.00 | 2,264.00 | 2,261.00 | 2,261.00 | 0.31% | 63 |
| Jul 8, 2026 | 2,208.00 | 2,255.00 | 2,208.00 | 2,254.00 | 2,254.00 | 2.08% | 150 |