Axon Vision Ltd (TLV:AXN)
Israel · Delayed Price · Currency is ILS · Price in ILA 592.80
-12.70 (-2.10%)
At close: Dec 18, 2025
Axon Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 600.00 | 600.00 | 572.30 | 592.80 | 592.80 | -2.10% | 8,201 |
| Dec 17, 2025 | 606.20 | 615.00 | 587.40 | 605.50 | 605.50 | -0.12% | 12,027 |
| Dec 16, 2025 | 580.00 | 614.10 | 580.00 | 606.20 | 606.20 | 0.88% | 25,529 |
| Dec 15, 2025 | 664.00 | 664.00 | 581.00 | 600.90 | 600.90 | -2.31% | 48,255 |
| Dec 14, 2025 | 565.30 | 622.00 | 578.00 | 615.10 | 615.10 | 8.81% | 69,636 |
| Dec 11, 2025 | 550.00 | 566.20 | 550.00 | 565.30 | 565.30 | 3.95% | 18,411 |
| Dec 10, 2025 | 561.80 | 576.50 | 535.00 | 543.80 | 543.80 | -3.20% | 13,426 |
| Dec 9, 2025 | 596.10 | 596.10 | 551.10 | 561.80 | 561.80 | -5.75% | 40,112 |
| Dec 8, 2025 | 628.70 | 649.10 | 571.00 | 596.10 | 596.10 | -5.19% | 66,050 |
| Dec 7, 2025 | 587.50 | 649.50 | 587.50 | 628.70 | 628.70 | 7.01% | 132,968 |
| Dec 4, 2025 | 590.00 | 591.00 | 534.20 | 587.50 | 587.50 | 1.98% | 100,376 |
| Dec 3, 2025 | 526.00 | 580.00 | 526.00 | 576.10 | 576.10 | 11.95% | 228,170 |
| Dec 2, 2025 | 505.00 | 524.00 | 485.10 | 514.60 | 514.60 | 1.76% | 104,157 |
| Dec 1, 2025 | 430.00 | 527.00 | 430.00 | 505.70 | 505.70 | 23.04% | 321,885 |
| Nov 30, 2025 | 403.90 | 416.00 | 410.00 | 411.00 | 411.00 | 1.76% | 3,038 |
| Nov 27, 2025 | 406.00 | 406.00 | 381.70 | 403.90 | 403.90 | 3.01% | 11,259 |
| Nov 26, 2025 | 410.00 | 410.00 | 381.10 | 392.10 | 392.10 | 3.27% | 26,832 |
| Nov 25, 2025 | 405.00 | 413.10 | 375.40 | 379.70 | 379.70 | -6.25% | 78,642 |
| Nov 24, 2025 | 391.50 | 413.60 | 375.30 | 405.00 | 405.00 | 3.45% | 146,497 |
| Nov 23, 2025 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | - | 1,592 |
| Nov 20, 2025 | 392.70 | 400.00 | 376.20 | 391.50 | 391.50 | -0.31% | 27,159 |
| Nov 19, 2025 | 401.90 | 401.90 | 380.10 | 392.70 | 392.70 | 3.07% | 16,284 |
| Nov 18, 2025 | 370.50 | 398.70 | 366.00 | 381.00 | 381.00 | 2.83% | 74,635 |
| Nov 17, 2025 | 374.80 | 384.50 | 368.00 | 370.50 | 370.50 | -1.15% | 4,673 |
| Nov 16, 2025 | 385.80 | 385.00 | 366.30 | 374.80 | 374.80 | -2.85% | 15,024 |
| Nov 13, 2025 | 409.90 | 409.90 | 379.80 | 385.80 | 385.80 | -1.81% | 13,916 |
| Nov 12, 2025 | 399.60 | 400.00 | 382.20 | 392.90 | 392.90 | -1.68% | 34,677 |
| Nov 11, 2025 | 401.20 | 409.00 | 395.10 | 399.60 | 399.60 | -0.45% | 48,959 |
| Nov 10, 2025 | 385.40 | 408.60 | 389.70 | 401.40 | 401.40 | 4.15% | 47,539 |
| Nov 9, 2025 | 350.10 | 394.90 | 364.90 | 385.40 | 385.40 | 10.08% | 74,260 |
| Nov 6, 2025 | 349.00 | 378.00 | 349.00 | 350.10 | 350.10 | 5.77% | 113,804 |
| Nov 5, 2025 | 336.00 | 356.90 | 320.00 | 331.00 | 331.00 | -4.99% | 104,708 |
| Nov 4, 2025 | 370.00 | 370.00 | 335.00 | 348.40 | 348.40 | -5.99% | 154,281 |
| Nov 3, 2025 | 427.70 | 430.00 | 360.00 | 370.60 | 370.60 | -13.35% | 99,531 |
| Nov 2, 2025 | 440.60 | 440.50 | 418.00 | 427.70 | 427.70 | -2.93% | 12,925 |
| Oct 30, 2025 | 423.90 | 463.00 | 425.00 | 440.60 | 440.60 | 3.94% | 62,653 |
| Oct 29, 2025 | 411.90 | 434.90 | 411.90 | 423.90 | 423.90 | 2.91% | 68,649 |
| Oct 28, 2025 | 405.00 | 422.00 | 405.00 | 411.90 | 411.90 | 1.90% | 37,842 |
| Oct 27, 2025 | 420.10 | 435.80 | 403.00 | 404.20 | 404.20 | -3.78% | 41,697 |
| Oct 26, 2025 | 438.90 | 440.00 | 420.00 | 420.10 | 420.10 | -5.21% | 80,484 |
| Oct 23, 2025 | 465.00 | 465.00 | 440.00 | 443.20 | 443.20 | 1.72% | 149,262 |
| Oct 22, 2025 | 483.00 | 483.00 | 430.00 | 435.70 | 435.70 | -7.63% | 106,192 |
| Oct 21, 2025 | 430.00 | 485.00 | 425.00 | 471.70 | 471.70 | 6.00% | 172,229 |
| Oct 20, 2025 | 449.00 | 455.00 | 418.40 | 445.00 | 445.00 | -2.05% | 89,592 |
| Oct 19, 2025 | 473.40 | 494.00 | 448.00 | 454.30 | 454.30 | -4.03% | 128,587 |
| Oct 16, 2025 | 530.00 | 533.60 | 471.30 | 473.40 | 473.40 | -13.41% | 199,565 |
| Oct 15, 2025 | 540.00 | 576.00 | 540.00 | 546.70 | 546.70 | -2.53% | 30,423 |
| Oct 12, 2025 | 573.00 | 600.00 | 548.20 | 560.90 | 560.90 | -2.11% | 33,163 |
| Oct 9, 2025 | 621.00 | 621.00 | 565.00 | 573.00 | 573.00 | -6.23% | 100,552 |
| Oct 8, 2025 | 648.00 | 648.00 | 604.00 | 611.10 | 611.10 | -2.21% | 55,196 |