Azorim-Investment, Development & Construction Co. Ltd (TLV:AZRM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,186.00
-14.00 (-0.64%)
Oct 30, 2025, 5:27 PM IDT

TLV:AZRM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252,177.002,228.002,177.002,200.002,200.001.06%140,231
Oct 28, 20252,242.002,242.002,170.002,177.002,177.00-2.90%173,499
Oct 27, 20252,178.002,256.002,146.002,242.002,242.002.94%316,059
Oct 26, 20252,112.002,193.002,112.002,178.002,178.003.66%136,686
Oct 23, 20252,060.002,120.002,021.002,101.002,101.001.99%347,315
Oct 22, 20252,071.002,105.002,035.002,060.002,060.00-0.53%231,324
Oct 21, 20252,092.002,100.002,028.002,071.002,071.00-1.00%129,439
Oct 20, 20252,097.002,154.002,080.002,092.002,092.00-0.24%158,390
Oct 19, 20252,160.002,184.002,054.002,097.002,097.00-2.56%146,085
Oct 16, 20252,245.002,276.002,126.002,152.002,152.00-3.84%1,163,091
Oct 15, 20252,346.002,414.002,223.002,238.002,238.00-4.60%394,099
Oct 12, 20252,255.002,348.002,208.002,346.002,346.004.04%248,065
Oct 9, 20252,040.002,255.002,040.002,255.002,255.0010.54%546,105
Oct 8, 20252,021.002,051.001,951.002,040.002,040.000.49%146,374
Oct 5, 20252,170.002,200.002,030.002,030.002,030.000.45%278,317
Sep 30, 20251,860.002,036.001,860.002,021.002,021.009.18%644,137
Sep 29, 20251,918.001,966.001,825.001,851.001,851.00-2.58%356,381
Sep 28, 20251,775.001,900.001,775.001,900.001,900.007.04%995,640
Sep 25, 20251,818.001,818.001,767.001,775.001,775.00-0.50%278,051
Sep 21, 20251,797.001,797.001,731.001,784.001,784.00-0.72%207,046
Sep 18, 20251,783.001,819.001,761.001,797.001,797.000.79%197,425
Sep 17, 20251,847.001,882.001,776.001,783.001,783.00-3.47%244,470
Sep 16, 20251,901.001,910.001,836.001,847.001,847.00-3.55%194,101
Sep 15, 20251,948.001,989.001,885.001,915.001,915.00-1.69%158,957
Sep 14, 20251,971.001,971.001,897.001,948.001,948.00-1.17%117,619
Sep 11, 20251,981.002,000.001,956.001,971.001,971.00-0.50%129,101
Sep 10, 20252,000.002,007.001,954.001,981.001,981.00-1.49%104,313
Sep 9, 20251,979.002,019.001,965.002,011.002,011.001.62%115,619
Sep 8, 20251,978.002,031.001,952.001,979.001,979.000.05%111,048
Sep 7, 20251,985.002,004.001,961.001,978.001,978.000.97%86,719
Sep 4, 20251,893.001,970.001,893.001,959.001,959.003.49%123,490
Sep 3, 20251,899.001,907.001,885.001,893.001,893.00-179,878
Sep 2, 20251,988.001,988.001,893.001,893.001,893.00-4.78%107,680
Sep 1, 20252,014.002,015.001,966.001,988.001,988.00-1.29%74,569
Aug 31, 20252,006.002,014.001,949.002,014.002,014.00-91,569
Aug 28, 20252,024.002,026.001,983.002,014.002,014.00-1.03%192,230
Aug 27, 20252,088.002,100.002,023.002,035.002,035.00-2.54%201,646
Aug 26, 20252,063.002,088.001,996.002,088.002,088.001.21%145,205
Aug 25, 20252,093.002,120.002,034.002,063.002,063.00-1.43%141,765
Aug 24, 20251,935.002,093.001,935.002,093.002,093.008.73%96,085
Aug 21, 20251,965.001,989.001,923.001,925.001,925.00-2.04%84,516
Aug 20, 20251,969.001,991.001,946.001,965.001,965.00-0.86%91,213
Aug 19, 20251,936.001,996.001,934.001,982.001,982.002.38%103,088
Aug 18, 20251,989.002,005.001,936.001,936.001,936.00-2.66%73,166
Aug 17, 20252,000.002,013.001,954.001,989.001,989.00-0.55%62,244
Aug 14, 20251,912.002,007.001,910.002,000.002,000.004.44%205,061
Aug 13, 20251,898.001,941.001,897.001,915.001,915.002.08%166,723
Aug 12, 20251,941.001,947.001,851.001,876.001,876.00-2.55%230,975
Aug 11, 20251,968.001,975.001,917.001,925.001,925.00-2.18%132,101
Aug 10, 20251,955.001,995.001,955.001,968.001,968.000.97%130,626