Axon Vision Ltd (TLV:AXN)
Israel · Delayed Price · Currency is ILS · Price in ILA 479.90
-10.90 (-2.22%)
At close: Aug 21, 2026
Axon Vision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 490.80 | 480.00 | 453.00 | 479.90 | 479.90 | -2.22% | 7,018 |
| Aug 20, 2026 | 503.00 | 529.00 | 483.60 | 490.80 | 490.80 | -3.67% | 22,150 |
| Aug 19, 2026 | 546.50 | 546.50 | 503.00 | 509.50 | 509.50 | -6.77% | 27,209 |
| Aug 18, 2026 | 545.80 | 580.00 | 524.00 | 546.50 | 546.50 | 0.13% | 12,381 |
| Aug 17, 2026 | 570.00 | 600.00 | 531.90 | 545.80 | 545.80 | -4.16% | 29,579 |
| Aug 14, 2026 | 511.00 | 574.00 | 509.90 | 569.50 | 569.50 | 11.32% | 27,302 |
| Aug 13, 2026 | 535.90 | 535.90 | 505.60 | 511.60 | 511.60 | -4.53% | 13,394 |
| Aug 12, 2026 | 562.80 | 562.80 | 510.30 | 535.90 | 535.90 | -4.78% | 43,692 |
| Aug 11, 2026 | 593.80 | 593.80 | 555.00 | 562.80 | 562.80 | -5.22% | 34,430 |
| Aug 10, 2026 | 619.20 | 615.00 | 588.00 | 593.80 | 593.80 | -4.10% | 11,530 |
| Aug 6, 2026 | 616.50 | 619.90 | 595.00 | 619.20 | 619.20 | 0.44% | 830 |
| Aug 5, 2026 | 627.70 | 632.90 | 606.00 | 616.50 | 616.50 | -1.78% | 5,753 |
| Aug 4, 2026 | 633.60 | 633.60 | 619.00 | 627.70 | 627.70 | -0.40% | 18,003 |
| Aug 3, 2026 | 633.60 | 639.30 | 628.00 | 630.20 | 630.20 | -0.54% | 6,643 |
| Jul 31, 2026 | 639.80 | 639.80 | 615.40 | 633.60 | 633.60 | 2.96% | 6,919 |
| Jul 30, 2026 | 650.00 | 650.00 | 606.10 | 615.40 | 615.40 | -5.64% | 27,988 |
| Jul 29, 2026 | 667.90 | 681.40 | 626.00 | 652.20 | 652.20 | -2.35% | 20,594 |
| Jul 28, 2026 | 700.00 | 700.00 | 660.00 | 667.90 | 667.90 | -7.67% | 48,117 |
| Jul 27, 2026 | 740.90 | 740.90 | 685.00 | 723.40 | 723.40 | -2.36% | 40,616 |
| Jul 24, 2026 | 727.70 | 750.10 | 690.80 | 740.90 | 740.90 | 1.81% | 13,217 |
| Jul 22, 2026 | 782.50 | 782.50 | 724.60 | 727.70 | 727.70 | -4.73% | 56,255 |
| Jul 21, 2026 | 708.70 | 790.00 | 708.70 | 763.80 | 763.80 | 7.77% | 118,450 |
| Jul 20, 2026 | 721.00 | 740.00 | 655.70 | 708.70 | 708.70 | -1.71% | 114,134 |
| Jul 17, 2026 | 735.90 | 758.90 | 698.00 | 721.00 | 721.00 | -1.96% | 66,876 |
| Jul 16, 2026 | 693.30 | 759.00 | 670.00 | 735.40 | 735.40 | 27.28% | 269,128 |
| Jul 15, 2026 | 582.40 | 580.00 | 538.00 | 577.80 | 577.80 | -0.79% | 16,330 |
| Jul 14, 2026 | 589.40 | 590.20 | 560.10 | 582.40 | 582.40 | -1.19% | 6,854 |
| Jul 13, 2026 | 602.30 | 602.30 | 585.00 | 589.40 | 589.40 | -2.14% | 21,679 |
| Jul 10, 2026 | 624.30 | 625.70 | 600.00 | 602.30 | 602.30 | -3.52% | 19,728 |
| Jul 9, 2026 | 624.00 | 631.00 | 616.00 | 624.30 | 624.30 | 0.05% | 17,557 |
| Jul 8, 2026 | 621.50 | 628.00 | 615.80 | 624.00 | 624.00 | 0.40% | 4,780 |
| Jul 7, 2026 | 631.30 | 636.90 | 615.00 | 621.50 | 621.50 | -1.55% | 5,262 |
| Jul 6, 2026 | 642.90 | 643.00 | 628.00 | 631.30 | 631.30 | -1.80% | 9,062 |
| Jul 3, 2026 | 646.00 | 650.00 | 630.00 | 642.90 | 642.90 | -0.48% | 1,302 |
| Jul 2, 2026 | 663.40 | 694.60 | 615.00 | 646.00 | 646.00 | -2.62% | 12,185 |
| Jul 1, 2026 | 660.10 | 679.90 | 658.90 | 663.40 | 663.40 | 0.50% | 13,047 |
| Jun 30, 2026 | 650.00 | 688.70 | 646.00 | 660.10 | 660.10 | 1.57% | 28,653 |
| Jun 29, 2026 | 668.80 | 668.80 | 636.10 | 649.90 | 649.90 | -2.83% | 25,234 |
| Jun 26, 2026 | 667.80 | 669.00 | 667.80 | 668.80 | 668.80 | 0.15% | 3,267 |
| Jun 25, 2026 | 670.30 | 732.00 | 659.00 | 667.80 | 667.80 | -0.37% | 46,422 |
| Jun 24, 2026 | 700.00 | 700.00 | 645.00 | 670.30 | 670.30 | -1.56% | 20,754 |
| Jun 23, 2026 | 671.30 | 705.00 | 671.30 | 680.90 | 680.90 | 1.43% | 28,463 |
| Jun 22, 2026 | 706.50 | 706.30 | 666.00 | 671.30 | 671.30 | -4.98% | 17,231 |
| Jun 19, 2026 | 736.00 | 731.00 | 700.00 | 706.50 | 706.50 | -4.01% | 7,284 |
| Jun 18, 2026 | 680.00 | 740.00 | 660.00 | 736.00 | 736.00 | 2.66% | 64,655 |
| Jun 17, 2026 | 777.50 | 770.00 | 700.00 | 716.90 | 716.90 | -7.79% | 14,947 |
| Jun 16, 2026 | 778.40 | 778.40 | 740.00 | 777.50 | 777.50 | -0.12% | 19,435 |
| Jun 15, 2026 | 806.00 | 815.00 | 750.90 | 778.40 | 778.40 | -1.58% | 61,228 |
| Jun 12, 2026 | 655.00 | 860.00 | 655.00 | 790.90 | 790.90 | 24.53% | 93,411 |
| Jun 11, 2026 | 577.60 | 644.60 | 571.00 | 635.10 | 635.10 | 9.95% | 97,222 |