Mordechai Aviv Taasiot Beniyah (1973) Ltd. (TLV:AVIV)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,030.00
-108.00 (-5.05%)
Aug 10, 2026, 5:28 PM IDT
TLV:AVIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 2,196.00 | 2,208.00 | 2,196.00 | 2,208.00 | 2,208.00 | 0.55% | 336 |
| Jul 6, 2026 | 2,222.00 | 2,350.00 | 2,141.00 | 2,196.00 | 2,196.00 | -1.17% | 5,426 |
| Jul 3, 2026 | 2,200.00 | 2,240.00 | 2,200.00 | 2,222.00 | 2,222.00 | 1.00% | 53 |
| Jul 2, 2026 | 2,178.00 | 2,208.00 | 2,178.00 | 2,200.00 | 2,200.00 | 1.01% | 431 |
| Jul 1, 2026 | 2,146.00 | 2,246.00 | 2,120.00 | 2,178.00 | 2,178.00 | 1.49% | 4,760 |
| Jun 30, 2026 | 2,006.00 | 2,289.00 | 2,006.00 | 2,146.00 | 2,146.00 | 2.83% | 10,883 |
| Jun 29, 2026 | 2,055.00 | 2,100.00 | 2,055.00 | 2,087.00 | 2,087.00 | 1.56% | 3,647 |
| Jun 26, 2026 | 2,044.00 | 2,072.00 | 2,006.00 | 2,055.00 | 2,055.00 | 0.54% | 1,519 |
| Jun 25, 2026 | 2,078.00 | 2,078.00 | 2,002.00 | 2,044.00 | 2,044.00 | -1.64% | 2,720 |
| Jun 24, 2026 | 2,047.00 | 2,123.00 | 2,002.00 | 2,078.00 | 2,078.00 | 1.51% | 779 |
| Jun 23, 2026 | 2,100.00 | 2,051.00 | 2,002.00 | 2,047.00 | 2,047.00 | -2.52% | 4,890 |
| Jun 22, 2026 | 2,132.00 | 2,132.00 | 2,099.00 | 2,100.00 | 2,100.00 | -1.50% | 1,125 |
| Jun 19, 2026 | 2,132.00 | 2,132.00 | 2,132.00 | 2,132.00 | 2,132.00 | - | 17 |
| Jun 18, 2026 | 2,187.00 | 2,187.00 | 2,108.00 | 2,132.00 | 2,132.00 | -2.51% | 1,162 |
| Jun 17, 2026 | 2,187.00 | 2,187.00 | 2,187.00 | 2,187.00 | 2,187.00 | - | 18 |
| Jun 16, 2026 | 2,235.00 | 2,194.00 | 2,030.00 | 2,187.00 | 2,187.00 | -2.15% | 1,188 |
| Jun 15, 2026 | 2,259.00 | 2,259.00 | 2,220.00 | 2,235.00 | 2,235.00 | -1.06% | 3,467 |
| Jun 12, 2026 | 2,126.00 | 2,259.00 | 2,142.00 | 2,259.00 | 2,259.00 | 6.26% | 259 |
| Jun 11, 2026 | 2,115.00 | 2,130.00 | 2,110.00 | 2,126.00 | 2,126.00 | 0.52% | 1,985 |
| Jun 10, 2026 | 2,144.00 | 2,144.00 | 2,022.00 | 2,115.00 | 2,115.00 | -1.35% | 499 |
| Jun 9, 2026 | 2,163.00 | 2,163.00 | 2,117.00 | 2,144.00 | 2,144.00 | -0.88% | 2,515 |
| Jun 8, 2026 | 2,179.00 | 2,127.00 | 2,127.00 | 2,163.00 | 2,163.00 | -0.73% | 29 |
| Jun 5, 2026 | 2,023.00 | 2,179.00 | 2,023.00 | 2,179.00 | 2,179.00 | 1.21% | 551 |
| Jun 4, 2026 | 2,198.00 | 2,198.00 | 2,103.00 | 2,153.00 | 2,153.00 | -2.05% | 3,711 |
| Jun 3, 2026 | 2,184.00 | 2,212.00 | 2,154.00 | 2,198.00 | 2,198.00 | 0.64% | 195 |
| Jun 2, 2026 | 2,152.00 | 2,184.00 | 2,184.00 | 2,184.00 | 2,184.00 | 1.49% | 112 |
| Jun 1, 2026 | 2,163.00 | 2,163.00 | 2,108.00 | 2,152.00 | 2,152.00 | -0.51% | 419 |