Axon Vision Ltd (TLV:AXN)
Israel · Delayed Price · Currency is ILS · Price in ILA 323.00
-19.00 (-5.56%)
Nov 12, 2026, 5:24 PM IST
Axon Vision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 342.00 | 343.00 | 320.00 | 323.00 | 323.00 | -5.56% | 47,264 |
| Nov 11, 2026 | 361.20 | 361.00 | 326.00 | 342.00 | 342.00 | -5.32% | 13,127 |
| Nov 10, 2026 | 375.00 | 375.00 | 340.00 | 361.20 | 361.20 | 5.55% | 31,693 |
| Nov 9, 2026 | 335.70 | 355.30 | 335.10 | 342.20 | 342.20 | -1.95% | 23,223 |
| Nov 6, 2026 | 350.00 | 358.90 | 320.00 | 349.00 | 349.00 | -2.76% | 19,359 |
| Nov 5, 2026 | 378.10 | 380.50 | 340.00 | 358.90 | 358.90 | -5.70% | 22,733 |
| Nov 4, 2026 | 439.00 | 412.60 | 377.00 | 380.60 | 380.60 | -13.30% | 34,222 |
| Nov 3, 2026 | 443.70 | 443.70 | 422.00 | 439.00 | 439.00 | -1.06% | 4,466 |
| Nov 2, 2026 | 454.00 | 454.00 | 430.00 | 443.70 | 443.70 | -1.09% | 9,369 |
| Oct 29, 2026 | 442.50 | 450.00 | 442.50 | 448.60 | 448.60 | 1.38% | 10,106 |
| Oct 26, 2026 | 450.30 | 461.00 | 420.00 | 442.50 | 442.50 | -1.73% | 11,356 |
| Oct 23, 2026 | 452.00 | 452.00 | 431.00 | 450.30 | 450.30 | -0.38% | 1,677 |
| Oct 22, 2026 | 450.00 | 465.90 | 449.80 | 452.00 | 452.00 | 0.44% | 3,446 |
| Oct 21, 2026 | 454.30 | 460.00 | 430.00 | 450.00 | 450.00 | -0.95% | 8,080 |
| Oct 20, 2026 | 464.30 | 480.00 | 441.90 | 454.30 | 454.30 | -2.15% | 36,504 |
| Oct 19, 2026 | 464.50 | 473.10 | 450.00 | 464.30 | 464.30 | -0.04% | 2,734 |
| Oct 16, 2026 | 475.00 | 475.00 | 460.00 | 464.50 | 464.50 | 5.28% | 3,973 |
| Oct 15, 2026 | 430.00 | 450.00 | 424.90 | 441.20 | 441.20 | 2.60% | 12,410 |
| Oct 14, 2026 | 422.70 | 446.20 | 410.00 | 430.00 | 430.00 | 1.73% | 35,921 |
| Oct 13, 2026 | 423.10 | 429.30 | 416.00 | 422.70 | 422.70 | -0.09% | 4,441 |
| Oct 12, 2026 | 430.20 | 440.00 | 415.00 | 423.10 | 423.10 | -1.65% | 4,108 |
| Oct 9, 2026 | 421.50 | 437.30 | 423.00 | 430.20 | 430.20 | 2.06% | 714 |
| Oct 8, 2026 | 426.50 | 434.90 | 417.90 | 421.50 | 421.50 | -1.17% | 8,131 |
| Oct 7, 2026 | 452.20 | 449.80 | 420.00 | 426.50 | 426.50 | -5.68% | 62,042 |
| Oct 6, 2026 | 461.70 | 465.90 | 424.00 | 452.20 | 452.20 | -2.06% | 17,823 |
| Oct 5, 2026 | 462.20 | 497.00 | 453.10 | 461.70 | 461.70 | 2.74% | 125,070 |
| Oct 1, 2026 | 450.40 | 454.00 | 446.10 | 449.40 | 449.40 | -0.22% | 7,433 |
| Sep 30, 2026 | 457.00 | 457.00 | 439.90 | 450.40 | 450.40 | 2.06% | 8,667 |
| Sep 29, 2026 | 440.00 | 457.90 | 439.00 | 441.30 | 441.30 | -1.61% | 20,194 |
| Sep 28, 2026 | 470.40 | 470.40 | 442.10 | 448.50 | 448.50 | -4.66% | 4,734 |
| Sep 24, 2026 | 497.00 | 497.00 | 463.10 | 470.40 | 470.40 | -4.08% | 22,652 |
| Sep 23, 2026 | 507.20 | 513.70 | 484.30 | 490.40 | 490.40 | -3.31% | 20,112 |
| Sep 22, 2026 | 500.10 | 526.00 | 482.10 | 507.20 | 507.20 | 1.42% | 62,213 |
| Sep 17, 2026 | 477.00 | 522.40 | 470.00 | 500.10 | 500.10 | 11.26% | 279,581 |
| Sep 16, 2026 | 499.90 | 499.90 | 446.00 | 449.50 | 449.50 | -6.26% | 45,519 |
| Sep 15, 2026 | 508.00 | 508.00 | 477.60 | 479.50 | 479.50 | -5.59% | 45,106 |
| Sep 14, 2026 | 525.00 | 525.00 | 502.50 | 507.90 | 507.90 | -2.79% | 20,805 |
| Sep 10, 2026 | 526.70 | 540.00 | 496.50 | 522.50 | 522.50 | -0.80% | 55,343 |
| Sep 9, 2026 | 539.90 | 554.80 | 520.00 | 526.70 | 526.70 | -2.44% | 72,449 |
| Sep 8, 2026 | 550.00 | 556.60 | 514.90 | 539.90 | 539.90 | 2.76% | 243,716 |
| Sep 7, 2026 | 509.00 | 610.00 | 503.00 | 525.40 | 525.40 | 21.00% | 467,564 |
| Sep 4, 2026 | 456.90 | 456.90 | 433.00 | 434.20 | 434.20 | -2.05% | 18,002 |
| Sep 3, 2026 | 454.00 | 456.80 | 433.10 | 443.30 | 443.30 | -1.90% | 42,229 |
| Sep 2, 2026 | 446.20 | 464.90 | 439.90 | 451.90 | 451.90 | 1.28% | 39,967 |
| Sep 1, 2026 | 475.00 | 480.00 | 441.00 | 446.20 | 446.20 | -4.47% | 62,082 |
| Aug 31, 2026 | 467.40 | 471.40 | 451.30 | 467.10 | 467.10 | 0.65% | 16,532 |
| Aug 28, 2026 | 448.90 | 467.00 | 448.90 | 464.10 | 464.10 | 3.39% | 431 |
| Aug 27, 2026 | 450.00 | 463.00 | 445.00 | 448.90 | 448.90 | 3.74% | 12,478 |
| Aug 26, 2026 | 445.00 | 449.50 | 429.80 | 432.70 | 432.70 | -2.26% | 17,429 |
| Aug 25, 2026 | 468.00 | 450.20 | 425.00 | 442.70 | 442.70 | -5.41% | 27,600 |