Avisror and Sons Building and Development Works Ltd (TLV:AVSR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,203.00
+51.00 (4.43%)
Oct 30, 2026, 11:17 AM IST
TLV:AVSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,190.00 | 1,203.00 | 1,188.00 | 1,203.00 | 1,203.00 | 4.43% | 11,419 |
| Oct 29, 2026 | 1,153.00 | 1,154.00 | 1,147.00 | 1,152.00 | 1,152.00 | -0.09% | 1,483 |
| Oct 28, 2026 | 1,158.00 | 1,158.00 | 1,134.00 | 1,153.00 | 1,153.00 | -0.43% | 2,965 |
| Oct 26, 2026 | 1,199.00 | 1,199.00 | 1,152.00 | 1,158.00 | 1,158.00 | 0.87% | 4,668 |
| Oct 23, 2026 | 1,167.00 | 1,167.00 | 1,140.00 | 1,148.00 | 1,148.00 | 0.61% | 2,123 |
| Oct 22, 2026 | 1,212.00 | 1,212.00 | 1,120.00 | 1,141.00 | 1,141.00 | -1.72% | 18,419 |
| Oct 21, 2026 | 1,161.00 | 1,175.00 | 1,147.00 | 1,161.00 | 1,161.00 | - | 19,474 |
| Oct 20, 2026 | 1,166.00 | 1,300.00 | 1,143.00 | 1,161.00 | 1,161.00 | -0.43% | 4,373 |
| Oct 19, 2026 | 1,193.00 | 1,195.00 | 1,151.00 | 1,166.00 | 1,166.00 | -2.26% | 17,665 |
| Oct 16, 2026 | 1,183.00 | 1,198.00 | 1,183.00 | 1,193.00 | 1,193.00 | 0.85% | 6,560 |
| Oct 15, 2026 | 1,176.00 | 1,198.00 | 1,158.00 | 1,183.00 | 1,183.00 | -1.17% | 12,870 |
| Oct 14, 2026 | 1,164.00 | 1,200.00 | 1,190.00 | 1,197.00 | 1,197.00 | 2.84% | 23,593 |
| Oct 13, 2026 | 1,130.00 | 1,176.00 | 1,131.00 | 1,164.00 | 1,164.00 | 3.01% | 30,953 |
| Oct 12, 2026 | 1,106.00 | 1,140.00 | 1,106.00 | 1,130.00 | 1,130.00 | 2.17% | 10,877 |
| Oct 9, 2026 | 1,079.00 | 1,150.00 | 1,082.00 | 1,106.00 | 1,106.00 | 2.50% | 7,783 |
| Oct 8, 2026 | 1,072.00 | 1,129.00 | 1,072.00 | 1,079.00 | 1,079.00 | 0.65% | 4,332 |
| Oct 7, 2026 | 1,080.00 | 1,080.00 | 1,031.00 | 1,072.00 | 1,072.00 | - | 3,841 |
| Oct 6, 2026 | 1,083.00 | 1,083.00 | 1,065.00 | 1,072.00 | 1,072.00 | - | 110,682 |
| Oct 5, 2026 | 1,076.00 | 1,083.00 | 1,065.00 | 1,072.00 | 1,072.00 | -0.37% | 13,626 |
| Oct 1, 2026 | 1,099.00 | 1,099.00 | 1,067.00 | 1,076.00 | 1,076.00 | 0.09% | 18,187 |
| Sep 30, 2026 | 1,083.00 | 1,099.00 | 1,070.00 | 1,075.00 | 1,075.00 | 0.75% | 12,726 |
| Sep 29, 2026 | 1,060.00 | 1,100.00 | 1,039.00 | 1,067.00 | 1,067.00 | 3.49% | 10,695 |
| Sep 28, 2026 | 1,050.00 | 1,050.00 | 1,027.00 | 1,031.00 | 1,031.00 | 0.39% | 6,959 |
| Sep 24, 2026 | 1,035.00 | 1,050.00 | 1,027.00 | 1,027.00 | 1,027.00 | -0.19% | 14,224 |
| Sep 23, 2026 | 1,015.00 | 1,035.00 | 1,020.00 | 1,029.00 | 1,029.00 | 1.38% | 5,740 |
| Sep 22, 2026 | 1,010.00 | 1,023.00 | 1,012.00 | 1,015.00 | 1,015.00 | 0.50% | 2,684 |
| Sep 17, 2026 | 1,010.00 | 1,010.00 | 1,006.00 | 1,010.00 | 1,010.00 | - | 100,246 |
| Sep 16, 2026 | 1,008.00 | 1,011.00 | 959.00 | 1,010.00 | 1,010.00 | 0.20% | 2,334 |
| Sep 15, 2026 | 1,019.00 | 1,019.00 | 1,005.00 | 1,008.00 | 1,008.00 | -1.08% | 6,282 |
| Sep 14, 2026 | 1,025.00 | 1,019.00 | 967.00 | 1,019.00 | 1,019.00 | -0.59% | 2,915 |
| Sep 10, 2026 | 1,026.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.10% | 6,408 |
| Sep 9, 2026 | 1,035.00 | 1,035.00 | 1,020.00 | 1,026.00 | 1,026.00 | 0.20% | 7,058 |
| Sep 8, 2026 | 1,039.00 | 1,039.00 | 1,019.00 | 1,024.00 | 1,024.00 | 0.39% | 4,228 |
| Sep 7, 2026 | 1,016.00 | 1,020.00 | 1,016.00 | 1,020.00 | 1,020.00 | 0.39% | 8,061 |
| Sep 4, 2026 | 1,017.00 | 1,033.00 | 1,015.00 | 1,016.00 | 1,016.00 | -0.10% | 6,779 |
| Sep 3, 2026 | 1,040.00 | 1,061.00 | 1,011.00 | 1,017.00 | 1,017.00 | -1.07% | 27,282 |
| Sep 2, 2026 | 989.00 | 1,111.00 | 1,006.00 | 1,028.00 | 1,028.00 | 3.94% | 45,343 |
| Sep 1, 2026 | 964.10 | 1,050.00 | 979.20 | 989.00 | 989.00 | 2.58% | 4,955 |
| Aug 31, 2026 | 927.00 | 964.10 | 937.10 | 964.10 | 964.10 | 4.00% | 14,476 |
| Aug 28, 2026 | 900.00 | 927.10 | 889.40 | 927.00 | 927.00 | 3.00% | 24,583 |
| Aug 27, 2026 | 897.90 | 900.00 | 875.00 | 900.00 | 900.00 | 0.23% | 124,268 |
| Aug 25, 2026 | 885.00 | 900.00 | 891.20 | 897.90 | 897.90 | 1.46% | 4,811 |
| Aug 24, 2026 | 881.60 | 885.00 | 884.00 | 885.00 | 885.00 | 0.39% | 2,268 |
| Aug 20, 2026 | 883.50 | 886.00 | 878.00 | 881.60 | 881.60 | -0.22% | 3,662 |
| Aug 18, 2026 | 900.00 | 940.00 | 880.00 | 883.50 | 883.50 | -0.15% | 3,353 |
| Aug 17, 2026 | 856.80 | 900.00 | 860.00 | 884.80 | 884.80 | 3.27% | 8,742 |
| Aug 14, 2026 | 829.30 | 862.90 | 836.00 | 856.80 | 856.80 | 3.32% | 3,057 |
| Aug 13, 2026 | 823.90 | 840.40 | 820.00 | 829.30 | 829.30 | 0.66% | 16,643 |
| Aug 12, 2026 | 823.90 | 823.90 | 823.90 | 823.90 | 823.90 | - | 104 |
| Aug 11, 2026 | 828.00 | 829.00 | 823.90 | 823.90 | 823.90 | -0.50% | 13,377 |