Mordechai Aviv Taasiot Beniyah (1973) Ltd. (TLV:AVIV)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,079.00
+109.00 (5.53%)
Nov 2, 2026, 5:31 PM IST
TLV:AVIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,970.00 | 2,079.00 | 1,933.00 | 2,079.00 | 2,079.00 | 5.53% | 2,075 |
| Oct 30, 2026 | 1,985.00 | 1,985.00 | 1,919.00 | 1,970.00 | 1,970.00 | -0.76% | 24 |
| Oct 29, 2026 | 1,919.00 | 2,013.00 | 1,919.00 | 1,985.00 | 1,985.00 | -1.44% | 1,611 |
| Oct 28, 2026 | 2,062.00 | 2,022.00 | 1,919.00 | 2,014.00 | 2,014.00 | -2.33% | 507 |
| Oct 26, 2026 | 2,066.00 | 2,066.00 | 2,026.00 | 2,062.00 | 2,062.00 | -0.19% | 284 |
| Oct 23, 2026 | 1,936.00 | 2,080.00 | 1,936.00 | 2,066.00 | 2,066.00 | 6.71% | 1,130 |
| Oct 22, 2026 | 1,940.00 | 1,941.00 | 1,810.00 | 1,936.00 | 1,936.00 | -0.21% | 1,131 |
| Oct 21, 2026 | 1,939.00 | 1,941.00 | 1,939.00 | 1,940.00 | 1,940.00 | 0.05% | 192 |
| Oct 20, 2026 | 1,917.00 | 1,944.00 | 1,917.00 | 1,939.00 | 1,939.00 | 1.15% | 1,578 |
| Oct 19, 2026 | 1,916.00 | 1,918.00 | 1,916.00 | 1,917.00 | 1,917.00 | 0.05% | 123 |
| Oct 16, 2026 | 1,893.00 | 1,946.00 | 1,875.00 | 1,916.00 | 1,916.00 | 1.22% | 637 |
| Oct 15, 2026 | 1,889.00 | 1,933.00 | 1,889.00 | 1,893.00 | 1,893.00 | 0.21% | 1,778 |
| Oct 14, 2026 | 1,883.00 | 1,889.00 | 1,883.00 | 1,889.00 | 1,889.00 | 0.32% | 1,033 |
| Oct 13, 2026 | 1,870.00 | 1,888.00 | 1,861.00 | 1,883.00 | 1,883.00 | 0.70% | 255 |
| Oct 12, 2026 | 1,867.00 | 1,870.00 | 1,867.00 | 1,870.00 | 1,870.00 | 0.16% | 129 |
| Oct 9, 2026 | 1,844.00 | 1,889.00 | 1,839.00 | 1,867.00 | 1,867.00 | 1.25% | 1,204 |
| Oct 8, 2026 | 1,879.00 | 1,879.00 | 1,808.00 | 1,844.00 | 1,844.00 | -1.86% | 421 |
| Oct 7, 2026 | 1,892.00 | 1,892.00 | 1,828.00 | 1,879.00 | 1,879.00 | -0.69% | 757 |
| Oct 6, 2026 | 1,883.00 | 1,908.00 | 1,808.00 | 1,892.00 | 1,892.00 | 0.48% | 1,797 |
| Oct 5, 2026 | 1,916.00 | 1,926.00 | 1,856.00 | 1,883.00 | 1,883.00 | -1.72% | 284 |
| Oct 1, 2026 | 1,931.00 | 1,931.00 | 1,891.00 | 1,916.00 | 1,916.00 | -0.78% | 395 |
| Sep 30, 2026 | 1,861.00 | 1,971.00 | 1,826.00 | 1,931.00 | 1,931.00 | 3.76% | 380 |
| Sep 29, 2026 | 1,859.00 | 1,861.00 | 1,859.00 | 1,861.00 | 1,861.00 | 0.11% | 339 |
| Sep 28, 2026 | 1,896.00 | 1,869.00 | 1,858.00 | 1,859.00 | 1,859.00 | -1.95% | 1,885 |
| Sep 24, 2026 | 1,916.00 | 1,916.00 | 1,820.00 | 1,896.00 | 1,896.00 | -1.04% | 3,284 |
| Sep 23, 2026 | 1,958.00 | 1,922.00 | 1,891.00 | 1,916.00 | 1,916.00 | -2.15% | 8,264 |
| Sep 22, 2026 | 1,992.00 | 1,990.00 | 1,906.00 | 1,958.00 | 1,958.00 | -1.71% | 2,075 |
| 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 |