Azorim-Investment, Development & Construction Co. Ltd (TLV:AZRM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,970.00
+13.00 (0.66%)
Jan 29, 2026, 5:24 PM IDT
TLV:AZRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,957.00 | 1,984.00 | 1,951.00 | 1,982.00 | - | 1.28% | 126,051 |
| Jan 28, 2026 | 1,965.00 | 1,982.00 | 1,946.00 | 1,957.00 | 1,957.00 | -0.41% | 167,412 |
| Jan 27, 2026 | 1,990.00 | 1,990.00 | 1,950.00 | 1,965.00 | 1,965.00 | -1.26% | 74,100 |
| Jan 26, 2026 | 1,970.00 | 2,019.00 | 1,965.00 | 1,990.00 | 1,990.00 | 1.02% | 166,436 |
| Jan 23, 2026 | 1,978.00 | 1,979.00 | 1,932.00 | 1,970.00 | 1,970.00 | 0.41% | 74,862 |
| Jan 22, 2026 | 1,970.00 | 1,995.00 | 1,947.00 | 1,962.00 | 1,962.00 | -0.41% | 124,685 |
| Jan 21, 2026 | 1,973.00 | 2,016.00 | 1,945.00 | 1,970.00 | 1,970.00 | -0.76% | 148,174 |
| Jan 20, 2026 | 2,065.00 | 2,065.00 | 1,955.00 | 1,985.00 | 1,985.00 | -3.87% | 188,518 |
| Jan 19, 2026 | 2,113.00 | 2,131.00 | 2,034.00 | 2,065.00 | 2,065.00 | -3.77% | 128,379 |
| Jan 16, 2026 | 2,089.00 | 2,154.00 | 2,072.00 | 2,146.00 | 2,146.00 | 4.68% | 103,654 |
| Jan 15, 2026 | 2,055.00 | 2,070.00 | 1,997.00 | 2,050.00 | 2,050.00 | -0.24% | 190,653 |
| Jan 14, 2026 | 2,060.00 | 2,090.00 | 2,035.00 | 2,055.00 | 2,055.00 | -0.24% | 131,656 |
| Jan 13, 2026 | 2,085.00 | 2,107.00 | 2,044.00 | 2,060.00 | 2,060.00 | -1.20% | 145,461 |
| Jan 12, 2026 | 2,089.00 | 2,090.00 | 2,050.00 | 2,085.00 | 2,085.00 | 0.19% | 133,129 |
| Jan 9, 2026 | 2,080.00 | 2,093.00 | 2,059.00 | 2,081.00 | 2,081.00 | 1.02% | 44,335 |
| Jan 8, 2026 | 2,143.00 | 2,143.00 | 2,050.00 | 2,060.00 | 2,060.00 | -3.87% | 166,904 |
| Jan 7, 2026 | 2,126.00 | 2,175.00 | 2,122.00 | 2,143.00 | 2,143.00 | 0.80% | 162,657 |
| Jan 6, 2026 | 1,988.00 | 2,146.00 | 1,972.00 | 2,126.00 | 2,126.00 | 7.00% | 401,577 |
| Jan 5, 2026 | 1,909.00 | 2,017.00 | 1,859.00 | 1,987.00 | 1,987.00 | 6.60% | 302,345 |
| Jan 1, 2026 | 1,853.00 | 1,883.00 | 1,825.00 | 1,864.00 | 1,864.00 | 0.59% | 72,296 |
| Dec 31, 2025 | 1,850.00 | 1,871.00 | 1,813.00 | 1,853.00 | 1,853.00 | -0.11% | 233,485 |
| Dec 30, 2025 | 1,873.00 | 1,893.00 | 1,848.00 | 1,855.00 | 1,855.00 | -1.12% | 115,190 |
| Dec 29, 2025 | 1,860.00 | 1,889.00 | 1,842.00 | 1,876.00 | 1,876.00 | 0.86% | 191,989 |
| Dec 28, 2025 | 1,845.00 | 1,876.00 | 1,842.00 | 1,860.00 | 1,860.00 | -0.43% | 72,831 |
| Dec 25, 2025 | 1,901.00 | 1,919.00 | 1,868.00 | 1,868.00 | 1,868.00 | -2.66% | 121,620 |
| Dec 24, 2025 | 1,860.00 | 1,928.00 | 1,860.00 | 1,919.00 | 1,919.00 | 3.17% | 210,836 |
| Dec 23, 2025 | 1,870.00 | 1,884.00 | 1,842.00 | 1,860.00 | 1,860.00 | -0.53% | 194,313 |
| Dec 22, 2025 | 1,892.00 | 1,906.00 | 1,854.00 | 1,870.00 | 1,870.00 | -1.16% | 227,929 |
| Dec 21, 2025 | 1,877.00 | 1,928.00 | 1,877.00 | 1,892.00 | 1,892.00 | -0.42% | 46,479 |
| Dec 18, 2025 | 1,915.00 | 1,928.00 | 1,869.00 | 1,900.00 | 1,900.00 | -0.78% | 228,388 |
| Dec 17, 2025 | 1,905.00 | 1,957.00 | 1,905.00 | 1,915.00 | 1,915.00 | 0.52% | 317,373 |
| Dec 16, 2025 | 1,936.00 | 1,979.00 | 1,896.00 | 1,905.00 | 1,905.00 | -1.04% | 346,179 |
| Dec 15, 2025 | 1,959.00 | 1,965.00 | 1,918.00 | 1,925.00 | 1,925.00 | -1.74% | 98,682 |
| Dec 14, 2025 | 1,951.00 | 1,965.00 | 1,930.00 | 1,959.00 | 1,959.00 | 0.41% | 48,344 |
| Dec 11, 2025 | 1,885.00 | 1,970.00 | 1,867.00 | 1,951.00 | 1,951.00 | 3.23% | 202,764 |
| Dec 10, 2025 | 1,914.00 | 1,915.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.25% | 83,319 |
| Dec 9, 2025 | 1,951.00 | 1,979.00 | 1,910.00 | 1,914.00 | 1,914.00 | -1.90% | 86,322 |
| Dec 8, 2025 | 1,951.00 | 1,998.00 | 1,951.00 | 1,951.00 | 1,951.00 | -2.35% | 80,505 |
| Dec 7, 2025 | 1,948.00 | 1,998.00 | 1,931.00 | 1,998.00 | 1,998.00 | 2.57% | 65,994 |
| Dec 4, 2025 | 2,035.00 | 2,042.00 | 1,932.00 | 1,948.00 | 1,948.00 | -4.28% | 177,292 |
| Dec 3, 2025 | 2,034.00 | 2,075.00 | 2,016.00 | 2,035.00 | 2,035.00 | 0.05% | 130,645 |
| Dec 2, 2025 | 2,013.00 | 2,048.00 | 1,989.00 | 2,034.00 | 2,034.00 | 1.04% | 75,087 |
| Dec 1, 2025 | 2,060.00 | 2,060.00 | 2,003.00 | 2,013.00 | 2,013.00 | -2.28% | 84,900 |
| Nov 30, 2025 | 1,976.00 | 2,085.00 | 1,976.00 | 2,060.00 | 2,060.00 | 4.25% | 64,536 |
| Nov 27, 2025 | 1,968.00 | 2,000.00 | 1,922.00 | 1,976.00 | 1,976.00 | - | 82,563 |
| Nov 26, 2025 | 1,960.00 | 2,000.00 | 1,949.00 | 1,976.00 | 1,976.00 | 0.82% | 343,500 |
| Nov 25, 2025 | 2,017.00 | 2,017.00 | 1,951.00 | 1,960.00 | 1,960.00 | -2.83% | 162,259 |
| Nov 24, 2025 | 1,899.00 | 2,028.00 | 1,898.00 | 2,017.00 | 2,017.00 | 6.21% | 202,821 |
| Nov 23, 2025 | 1,900.00 | 1,916.00 | 1,880.00 | 1,899.00 | 1,899.00 | -0.05% | 66,548 |
| Nov 20, 2025 | 1,921.00 | 1,943.00 | 1,870.00 | 1,900.00 | 1,900.00 | -1.09% | 265,853 |