Skip to main content
logo
Mordechai Aviv Taasiot Beniyah (1973) Ltd. (TLV:AVIV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,144.00
-19.00 (-0.88%)
Jun 9, 2026, 5:26 PM IDT

TLV:AVIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 20262,277.002,283.002,277.002,277.002,277.00-14,865
May 6, 20262,271.002,305.002,229.002,277.002,277.000.26%2,812
May 5, 20262,102.002,340.002,102.002,271.002,271.000.71%1,145
May 4, 20262,360.002,360.002,250.002,255.002,255.00-0.40%1,667
May 1, 20262,239.002,395.002,239.002,264.002,264.001.12%4,837
Apr 30, 20262,259.002,274.002,181.002,239.002,239.00-0.89%3,363
Apr 29, 20262,272.002,101.002,101.002,259.002,259.00-0.57%7
Apr 28, 20262,309.002,309.002,204.002,272.002,272.00-1.60%261
Apr 27, 20262,317.002,349.002,284.002,309.002,309.00-0.35%1,240
Apr 24, 20262,289.002,322.002,314.002,317.002,317.001.22%355
Apr 23, 20262,281.002,299.002,281.002,289.002,289.000.35%370
Apr 20, 20262,257.002,315.002,230.002,281.002,281.001.06%17,754
Apr 17, 20262,280.002,314.002,220.002,257.002,257.00-1.01%1,053
Apr 16, 20262,275.002,309.002,236.002,280.002,280.000.22%584
Apr 15, 20262,283.002,304.002,251.002,275.002,275.00-0.35%5,454
Apr 14, 20262,265.002,360.002,259.002,283.002,283.000.79%3,099
Apr 13, 20262,284.002,284.002,205.002,265.002,265.00-0.83%4,330
Apr 10, 20262,101.002,336.002,101.002,284.002,284.00-0.78%2,496
Apr 9, 20262,292.002,370.002,292.002,302.002,302.000.44%1,770
Apr 6, 20262,260.002,292.002,292.002,292.002,292.001.42%139
Apr 3, 20262,230.002,317.002,217.002,260.002,260.001.62%7,135
Mar 31, 20262,290.002,327.002,190.002,224.002,224.00-2.88%5,886
Mar 30, 20262,298.002,307.002,260.002,290.002,290.00-0.35%1,677
Mar 27, 20262,314.002,314.002,210.002,298.002,298.00-0.69%20
Mar 26, 20262,315.002,320.002,290.002,314.002,314.00-0.04%526
Mar 25, 20262,256.002,328.002,285.002,315.002,315.002.62%593
Mar 24, 20262,229.002,266.002,200.002,256.002,256.001.21%14,426
Mar 23, 20262,188.002,230.002,154.002,229.002,229.001.87%34,957
Mar 20, 20262,233.002,251.002,188.002,188.002,188.00-2.02%47,402
Mar 19, 20262,173.002,250.002,148.002,233.002,233.002.76%7,422