Skip to main content
logo
Mordechai Aviv Taasiot Beniyah (1973) Ltd. (TLV:AVIV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,130.00
+100.00 (4.93%)
Aug 28, 2026, 1:44 PM IDT

TLV:AVIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262,030.002,130.002,055.002,080.002,080.002.46%138
Aug 27, 20262,076.002,076.002,016.002,030.002,030.00-0.29%1,772
Aug 26, 20262,076.002,076.002,030.002,036.002,036.00-1.93%84
Aug 25, 20262,055.002,082.002,037.002,076.002,076.001.02%157
Aug 24, 20262,096.002,060.002,030.002,055.002,055.00-1.96%814
Aug 21, 20262,070.002,111.002,070.002,096.002,096.001.26%1,437
Aug 20, 20262,115.002,070.002,070.002,070.002,070.00-2.13%518
Aug 19, 20262,086.002,122.002,078.002,115.002,115.001.39%393
Aug 18, 20262,064.002,105.002,055.002,086.002,086.001.07%220
Aug 17, 20262,064.002,064.002,063.002,064.002,064.000.05%653
Aug 14, 20262,035.002,064.002,062.002,063.002,063.001.38%524
Aug 13, 20262,161.002,161.002,015.002,035.002,035.00-0.25%1,402
Aug 12, 20262,097.002,087.002,010.002,040.002,040.00-2.72%127
Aug 11, 20262,128.002,100.002,068.002,097.002,097.00-1.46%534
Aug 10, 20262,138.002,138.002,030.002,128.002,128.00-0.47%3,017
Aug 7, 20262,118.002,138.002,118.002,138.002,138.000.94%280
Aug 6, 20262,004.002,122.002,004.002,118.002,118.000.62%3,807
Aug 5, 20262,105.002,110.002,003.002,105.002,105.00-1,257
Aug 4, 20262,162.002,110.002,088.002,105.002,105.00-2.64%2,711
Aug 3, 20262,110.002,240.002,110.002,162.002,162.002.46%9,938
Jul 31, 20262,081.002,110.002,095.002,110.002,110.001.39%123
Jul 30, 20262,110.002,090.002,020.002,081.002,081.00-1.37%696
Jul 29, 20262,149.002,149.002,110.002,110.002,110.00-1.81%293
Jul 28, 20262,149.002,149.002,149.002,149.002,149.00-60
Jul 27, 20262,152.002,166.002,110.002,149.002,149.00-0.14%316
Jul 24, 20262,121.002,162.002,110.002,152.002,152.001.46%365
Jul 22, 20262,160.002,160.002,112.002,121.002,121.00-1.07%67
Jul 21, 20262,134.002,199.002,100.002,144.002,144.000.47%7,156
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