Axons Vision Ltd. (TLV:AXN)
Israel · Delayed Price · Currency is ILS · Price in ILA 403.90
+11.80 (3.01%)
At close: Nov 27, 2025
Axons Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 5, 2025 | 688.90 | 690.00 | 615.00 | 624.90 | 624.90 | -9.29% | 104,926 |
| Sep 30, 2025 | 692.30 | 720.00 | 685.00 | 688.90 | 688.90 | -0.49% | 60,847 |
| Sep 29, 2025 | 680.50 | 710.00 | 667.50 | 692.30 | 692.30 | 1.73% | 62,006 |
| Sep 28, 2025 | 641.00 | 692.00 | 627.50 | 680.50 | 680.50 | 3.72% | 246,751 |
| Sep 25, 2025 | 687.30 | 687.30 | 650.00 | 656.10 | 656.10 | -4.54% | 84,624 |
| Sep 21, 2025 | 711.60 | 726.00 | 685.00 | 687.30 | 687.30 | -3.41% | 67,212 |
| Sep 18, 2025 | 702.60 | 728.70 | 686.00 | 711.60 | 711.60 | 1.28% | 59,960 |
| Sep 17, 2025 | 729.00 | 752.00 | 692.10 | 702.60 | 702.60 | -5.77% | 265,738 |
| Sep 16, 2025 | 750.00 | 760.00 | 705.50 | 745.60 | 745.60 | -1.97% | 139,718 |
| Sep 15, 2025 | 852.00 | 852.00 | 756.00 | 760.60 | 760.60 | -8.32% | 129,804 |
| Sep 14, 2025 | 875.00 | 875.00 | 816.40 | 829.60 | 829.60 | 1.63% | 128,684 |
| Sep 11, 2025 | 877.00 | 880.80 | 795.40 | 816.30 | 816.30 | -5.89% | 256,346 |
| Sep 10, 2025 | 920.00 | 947.00 | 811.10 | 867.40 | 867.40 | -2.79% | 196,388 |
| Sep 9, 2025 | 869.40 | 935.00 | 850.20 | 892.30 | 892.30 | 2.63% | 201,317 |
| Sep 8, 2025 | 937.00 | 965.00 | 860.00 | 869.40 | 869.40 | 2.28% | 447,204 |