Skip to main content
logo
Mordechai Aviv Taasiot Beniyah (1973) Ltd. (TLV:AVIV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,140.00
+6.00 (0.28%)
Jul 21, 2026, 10:38 AM IDT

TLV:AVIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262,176.002,140.002,101.002,134.002,134.00-1.93%1,030
Jul 17, 20262,179.002,136.002,136.002,176.002,176.00-0.14%7
Jul 16, 20262,220.002,220.002,136.002,179.002,179.00-1.85%981
Jul 15, 20262,136.002,240.002,136.002,220.002,220.00-0.22%249
Jul 14, 20262,217.002,235.002,217.002,225.002,225.000.36%42
Jul 13, 20262,267.002,268.002,138.002,217.002,217.00-2.21%1,460
Jul 10, 20262,261.002,300.002,300.002,267.002,267.000.27%15
Jul 9, 20262,254.002,264.002,264.002,261.002,261.000.31%63
Jul 8, 20262,208.002,255.002,208.002,254.002,254.002.08%150
Jul 7, 20262,196.002,208.002,196.002,208.002,208.000.55%336
Jul 6, 20262,222.002,350.002,141.002,196.002,196.00-1.17%5,426
Jul 3, 20262,200.002,240.002,200.002,222.002,222.001.00%53
Jul 2, 20262,178.002,208.002,178.002,200.002,200.001.01%431
Jul 1, 20262,146.002,246.002,120.002,178.002,178.001.49%4,760
Jun 30, 20262,006.002,289.002,006.002,146.002,146.002.83%10,883
Jun 29, 20262,055.002,100.002,055.002,087.002,087.001.56%3,647
Jun 26, 20262,044.002,072.002,006.002,055.002,055.000.54%1,519
Jun 25, 20262,078.002,078.002,002.002,044.002,044.00-1.64%2,720
Jun 24, 20262,047.002,123.002,002.002,078.002,078.001.51%779
Jun 23, 20262,100.002,051.002,002.002,047.002,047.00-2.52%4,890
Jun 22, 20262,132.002,132.002,099.002,100.002,100.00-1.50%1,125
Jun 19, 20262,132.002,132.002,132.002,132.002,132.00-17
Jun 18, 20262,187.002,187.002,108.002,132.002,132.00-2.51%1,162
Jun 17, 20262,187.002,187.002,187.002,187.002,187.00-18
Jun 16, 20262,235.002,194.002,030.002,187.002,187.00-2.15%1,188
Jun 15, 20262,259.002,259.002,220.002,235.002,235.00-1.06%3,467
Jun 12, 20262,126.002,259.002,142.002,259.002,259.006.26%259
Jun 11, 20262,115.002,130.002,110.002,126.002,126.000.52%1,985
Jun 10, 20262,144.002,144.002,022.002,115.002,115.00-1.35%499
Jun 9, 20262,163.002,163.002,117.002,144.002,144.00-0.88%2,515
Jun 8, 20262,179.002,127.002,127.002,163.002,163.00-0.73%29
Jun 5, 20262,023.002,179.002,023.002,179.002,179.001.21%551
Jun 4, 20262,198.002,198.002,103.002,153.002,153.00-2.05%3,711
Jun 3, 20262,184.002,212.002,154.002,198.002,198.000.64%195
Jun 2, 20262,152.002,184.002,184.002,184.002,184.001.49%112
Jun 1, 20262,163.002,163.002,108.002,152.002,152.00-0.51%419
May 29, 20262,165.002,195.002,150.002,163.002,163.00-0.09%1,019
May 28, 20262,170.002,170.002,149.002,165.002,165.00-0.23%50
May 27, 20262,150.002,180.002,149.002,170.002,170.000.93%332
May 26, 20262,171.002,200.002,135.002,150.002,150.00-0.97%1,354
May 25, 20262,150.002,222.002,150.002,171.002,171.001.73%2,161
May 20, 20262,168.002,184.002,103.002,134.002,134.00-1.57%108
May 19, 20262,169.002,170.002,140.002,168.002,168.00-0.05%2,670
May 18, 20262,232.002,221.002,148.002,169.002,169.00-2.82%222
May 15, 20262,241.002,241.002,229.002,232.002,232.00-0.40%82
May 14, 20262,278.002,278.002,188.002,241.002,241.00-1.62%199
May 13, 20262,182.002,285.002,157.002,278.002,278.00-0.09%2,548
May 12, 20262,300.002,362.002,180.002,280.002,280.000.53%5,073
May 11, 20262,260.002,284.002,230.002,268.002,268.000.35%6,152
May 8, 20262,277.002,308.002,188.002,260.002,260.00-0.75%2,584