Axon Vision Ltd (TLV:AXN)
Israel · Delayed Price · Currency is ILS · Price in ILA 803.50
-19.90 (-2.42%)
At close: Jun 3, 2026
Axon Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 823.40 | 825.00 | 794.30 | 803.50 | 803.50 | -2.42% | 12,380 |
| Jun 2, 2026 | 808.60 | 840.00 | 788.00 | 823.40 | 823.40 | 7.82% | 158,183 |
| Jun 1, 2026 | 808.80 | 808.80 | 753.00 | 763.70 | 763.70 | -5.58% | 29,767 |
| May 29, 2026 | 794.00 | 822.00 | 794.00 | 808.80 | 808.80 | 1.86% | 18,090 |
| May 28, 2026 | 786.00 | 814.80 | 786.00 | 794.00 | 794.00 | 1.02% | 33,732 |
| May 27, 2026 | 797.50 | 820.10 | 780.00 | 786.00 | 786.00 | -1.44% | 41,223 |
| May 26, 2026 | 780.60 | 829.50 | 780.60 | 797.50 | 797.50 | 2.17% | 27,526 |
| May 25, 2026 | 810.50 | 810.50 | 766.00 | 780.60 | 780.60 | -3.69% | 55,858 |
| May 20, 2026 | 829.50 | 829.50 | 783.00 | 810.50 | 810.50 | -2.29% | 20,618 |
| May 19, 2026 | 841.00 | 869.90 | 820.10 | 829.50 | 829.50 | -1.37% | 46,873 |
| May 18, 2026 | 765.20 | 846.40 | 765.20 | 841.00 | 841.00 | 9.91% | 75,968 |
| May 15, 2026 | 800.00 | 800.00 | 759.00 | 765.20 | 765.20 | -4.46% | 48,039 |
| May 14, 2026 | 838.20 | 838.20 | 800.80 | 800.90 | 800.90 | -4.45% | 95,746 |
| May 13, 2026 | 917.50 | 917.50 | 820.00 | 838.20 | 838.20 | -6.96% | 95,220 |
| May 12, 2026 | 880.00 | 934.40 | 865.20 | 900.90 | 900.90 | 1.79% | 107,698 |
| May 11, 2026 | 949.50 | 974.90 | 860.00 | 885.10 | 885.10 | -6.78% | 112,355 |
| May 8, 2026 | 968.00 | 985.00 | 890.00 | 949.50 | 949.50 | -1.07% | 88,860 |
| May 7, 2026 | 1,055.00 | 1,079.00 | 927.00 | 959.80 | 959.80 | -8.33% | 131,050 |
| May 6, 2026 | 1,228.00 | 1,228.00 | 960.00 | 1,047.00 | 1,047.00 | -14.74% | 488,006 |
| May 5, 2026 | 1,230.00 | 1,266.00 | 1,204.00 | 1,228.00 | 1,228.00 | 3.11% | 228,192 |
| May 4, 2026 | 1,267.00 | 1,267.00 | 1,140.00 | 1,191.00 | 1,191.00 | 5.12% | 644,494 |
| May 1, 2026 | 1,098.00 | 1,170.00 | 1,072.00 | 1,133.00 | 1,133.00 | 7.90% | 341,288 |
| Apr 30, 2026 | 999.00 | 1,099.00 | 999.00 | 1,050.00 | 1,050.00 | 14.24% | 538,595 |
| Apr 29, 2026 | 864.80 | 965.00 | 855.00 | 919.10 | 919.10 | 6.28% | 28,296 |
| Apr 28, 2026 | 903.90 | 903.90 | 812.00 | 864.80 | 864.80 | -4.33% | 14,110 |
| Apr 27, 2026 | 950.00 | 950.00 | 870.00 | 903.90 | 903.90 | -1.25% | 16,099 |
| Apr 24, 2026 | 919.90 | 963.40 | 886.00 | 915.30 | 915.30 | 1.68% | 48,552 |
| Apr 23, 2026 | 830.00 | 950.00 | 809.00 | 900.20 | 900.20 | 12.69% | 45,540 |
| Apr 20, 2026 | 824.00 | 824.00 | 744.80 | 798.80 | 798.80 | -3.06% | 15,604 |
| Apr 17, 2026 | 800.10 | 838.00 | 800.10 | 824.00 | 824.00 | 0.91% | 3,767 |
| Apr 16, 2026 | 822.60 | 840.00 | 800.00 | 816.60 | 816.60 | -0.73% | 25,398 |
| Apr 15, 2026 | 809.10 | 850.00 | 805.00 | 822.60 | 822.60 | 1.67% | 11,327 |
| Apr 14, 2026 | 870.20 | 866.60 | 800.00 | 809.10 | 809.10 | -7.02% | 33,522 |
| Apr 13, 2026 | 914.10 | 914.00 | 840.10 | 870.20 | 870.20 | -4.80% | 6,449 |
| Apr 10, 2026 | 910.70 | 950.00 | 870.90 | 914.10 | 914.10 | 0.37% | 14,927 |
| Apr 9, 2026 | 915.40 | 939.90 | 817.00 | 910.70 | 910.70 | -0.51% | 31,029 |
| Apr 6, 2026 | 901.30 | 940.90 | 901.30 | 915.40 | 915.40 | 1.56% | 7,550 |
| Apr 3, 2026 | 870.00 | 939.90 | 850.20 | 901.30 | 901.30 | 7.26% | 7,804 |
| Mar 31, 2026 | 813.60 | 863.90 | 777.00 | 840.30 | 840.30 | 3.28% | 31,922 |
| Mar 30, 2026 | 861.10 | 863.00 | 750.00 | 813.60 | 813.60 | -5.52% | 28,826 |
| Mar 27, 2026 | 860.00 | 926.00 | 846.10 | 861.10 | 861.10 | -1.77% | 6,634 |
| Mar 26, 2026 | 872.10 | 938.00 | 849.90 | 876.60 | 876.60 | 0.52% | 11,207 |
| Mar 25, 2026 | 899.00 | 939.00 | 820.00 | 872.10 | 872.10 | -1.35% | 35,629 |
| Mar 24, 2026 | 992.80 | 992.80 | 871.00 | 884.00 | 884.00 | -10.96% | 114,461 |
| Mar 23, 2026 | 991.00 | 1,055.00 | 977.00 | 992.80 | 992.80 | -6.43% | 35,689 |
| Mar 20, 2026 | 1,050.00 | 1,061.00 | 961.10 | 1,061.00 | 1,061.00 | 4.12% | 105,311 |
| Mar 19, 2026 | 1,060.00 | 1,120.00 | 1,008.00 | 1,019.00 | 1,019.00 | -3.87% | 35,998 |
| Mar 18, 2026 | 1,120.00 | 1,149.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.47% | 34,254 |
| Mar 17, 2026 | 1,033.00 | 1,149.00 | 1,004.00 | 1,065.00 | 1,065.00 | 6.18% | 107,839 |
| Mar 16, 2026 | 992.30 | 1,036.00 | 978.00 | 1,003.00 | 1,003.00 | 6.72% | 44,876 |