Skip to main content
logo
Mordechai Aviv Taasiot Beniyah (1973) Ltd. (TLV:AVIV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,168.00
0.00 (0.00%)
May 20, 2026, 9:59 AM IDT

TLV:AVIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20262,169.002,170.002,168.002,169.002,169.00-2,459
May 18, 20262,232.002,232.002,148.002,169.002,169.00-2.82%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, 20262,272.002,272.002,101.002,259.002,259.00-0.57%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, 20262,289.002,322.002,289.002,317.002,317.001.22%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, 20262,260.002,292.002,260.002,292.002,292.001.42%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, 20262,256.002,328.002,256.002,315.002,315.002.62%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
Mar 18, 20262,142.002,180.002,123.002,173.002,173.002.50%7,363
Mar 17, 20262,005.002,139.002,005.002,120.002,120.005.74%106,281
Mar 16, 20262,019.002,039.001,991.002,005.002,005.00-0.69%252
Mar 13, 20262,010.002,040.002,010.002,019.002,019.000.45%4,330
Mar 12, 20262,004.002,010.002,000.002,010.002,010.000.30%1,921
Mar 11, 20262,001.002,027.001,982.002,004.002,004.000.15%1,759
Mar 10, 20262,019.002,040.002,000.002,001.002,001.00-0.89%3,211
Mar 9, 20262,050.002,050.002,000.002,019.002,019.00-1.51%1,697
Mar 6, 20261,981.002,050.001,981.002,050.002,050.003.48%5,007
Mar 5, 20261,941.002,025.001,941.001,981.001,981.002.06%44,888
Mar 4, 20261,940.001,950.001,907.001,941.001,941.000.36%20,367
Mar 2, 20261,904.001,950.001,904.001,934.001,934.001.58%25,041