Azorim-Investment, Development & Construction Co. Ltd (TLV:AZRM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,880.00
+40.00 (2.17%)
Mar 31, 2026, 5:24 PM IDT
TLV:AZRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,840.00 | 1,913.00 | 1,788.00 | 1,880.00 | 1,880.00 | 2.17% | 279,028 |
| Mar 30, 2026 | 1,836.00 | 1,867.00 | 1,820.00 | 1,840.00 | 1,840.00 | 0.22% | 503,077 |
| Mar 27, 2026 | 1,884.00 | 1,927.00 | 1,834.00 | 1,836.00 | 1,836.00 | -3.37% | 243,981 |
| Mar 26, 2026 | 2,000.00 | 2,002.00 | 1,894.00 | 1,900.00 | 1,900.00 | -3.41% | 327,494 |
| Mar 25, 2026 | 2,050.00 | 2,082.00 | 1,965.00 | 1,967.00 | 1,967.00 | -4.05% | 282,497 |
| Mar 24, 2026 | 2,144.00 | 2,144.00 | 2,030.00 | 2,050.00 | 2,050.00 | -1.58% | 125,362 |
| Mar 23, 2026 | 2,184.00 | 2,200.00 | 2,083.00 | 2,083.00 | 2,083.00 | -5.32% | 310,559 |
| Mar 20, 2026 | 2,141.00 | 2,200.00 | 2,141.00 | 2,200.00 | 2,200.00 | 3.33% | 64,879 |
| Mar 19, 2026 | 2,218.00 | 2,235.00 | 2,129.00 | 2,129.00 | 2,129.00 | -4.01% | 121,612 |
| Mar 18, 2026 | 2,119.00 | 2,272.00 | 2,119.00 | 2,218.00 | 2,218.00 | 4.87% | 185,742 |
| Mar 17, 2026 | 2,106.00 | 2,139.00 | 2,035.00 | 2,115.00 | 2,115.00 | 0.43% | 277,079 |
| Mar 16, 2026 | 2,179.00 | 2,185.00 | 2,090.00 | 2,106.00 | 2,106.00 | -2.95% | 154,246 |
| Mar 13, 2026 | 2,196.00 | 2,248.00 | 2,167.00 | 2,170.00 | 2,170.00 | -2.12% | 119,487 |
| Mar 12, 2026 | 2,312.00 | 2,317.00 | 2,203.00 | 2,217.00 | 2,217.00 | -4.11% | 173,655 |
| Mar 11, 2026 | 2,406.00 | 2,426.00 | 2,302.00 | 2,312.00 | 2,312.00 | -3.91% | 116,209 |
| Mar 10, 2026 | 2,448.00 | 2,506.00 | 2,354.00 | 2,406.00 | 2,406.00 | -2.20% | 176,837 |
| Mar 9, 2026 | 2,480.00 | 2,510.00 | 2,388.00 | 2,460.00 | 2,460.00 | -2.54% | 208,310 |
| Mar 6, 2026 | 2,461.00 | 2,530.00 | 2,446.00 | 2,524.00 | 2,524.00 | 2.56% | 65,703 |
| Mar 5, 2026 | 2,300.00 | 2,461.00 | 2,277.00 | 2,461.00 | 2,461.00 | 7.00% | 178,700 |
| Mar 4, 2026 | 2,300.00 | 2,349.00 | 2,263.00 | 2,300.00 | 2,300.00 | - | 137,978 |
| Mar 2, 2026 | 2,167.00 | 2,302.00 | 2,167.00 | 2,300.00 | 2,300.00 | 8.59% | 315,285 |
| Feb 27, 2026 | 2,161.00 | 2,217.00 | 2,076.00 | 2,118.00 | 2,118.00 | -1.99% | 218,062 |
| Feb 26, 2026 | 2,171.00 | 2,250.00 | 2,091.00 | 2,161.00 | 2,161.00 | -0.46% | 202,781 |
| Feb 25, 2026 | 2,320.00 | 2,320.00 | 2,150.00 | 2,171.00 | 2,171.00 | -4.74% | 244,847 |
| Feb 24, 2026 | 2,309.00 | 2,348.00 | 2,278.00 | 2,279.00 | 2,279.00 | -1.30% | 162,195 |
| Feb 23, 2026 | 2,421.00 | 2,433.00 | 2,293.00 | 2,309.00 | 2,309.00 | -4.63% | 197,351 |
| Feb 20, 2026 | 2,361.00 | 2,438.00 | 2,361.00 | 2,421.00 | 2,421.00 | 4.17% | 199,866 |
| Feb 19, 2026 | 2,383.00 | 2,383.00 | 2,288.00 | 2,324.00 | 2,324.00 | -1.19% | 146,774 |
| Feb 18, 2026 | 2,314.00 | 2,390.00 | 2,305.00 | 2,352.00 | 2,352.00 | 1.64% | 130,342 |
| Feb 17, 2026 | 2,260.00 | 2,320.00 | 2,260.00 | 2,314.00 | 2,314.00 | 1.94% | 139,824 |
| Feb 16, 2026 | 2,231.00 | 2,328.00 | 2,223.00 | 2,270.00 | 2,270.00 | 3.89% | 176,332 |
| Feb 13, 2026 | 2,189.00 | 2,202.00 | 2,139.00 | 2,185.00 | 2,185.00 | 1.30% | 151,309 |
| Feb 12, 2026 | 2,096.00 | 2,184.00 | 2,092.00 | 2,157.00 | 2,157.00 | 2.91% | 114,423 |
| Feb 11, 2026 | 2,053.00 | 2,146.00 | 2,053.00 | 2,096.00 | 2,096.00 | -1.64% | 115,145 |
| Feb 10, 2026 | 2,046.00 | 2,150.00 | 2,040.00 | 2,131.00 | 2,131.00 | 4.15% | 130,365 |
| Feb 9, 2026 | 2,064.00 | 2,071.00 | 2,030.00 | 2,046.00 | 2,046.00 | 2.30% | 115,837 |
| Feb 6, 2026 | 2,022.00 | 2,036.00 | 1,981.00 | 2,000.00 | 2,000.00 | -1.09% | 83,783 |
| Feb 5, 2026 | 2,065.00 | 2,070.00 | 2,015.00 | 2,022.00 | 2,022.00 | -2.08% | 275,776 |
| Feb 4, 2026 | 2,126.00 | 2,126.00 | 2,020.00 | 2,065.00 | 2,065.00 | -0.91% | 135,472 |
| Feb 3, 2026 | 2,059.00 | 2,107.00 | 2,006.00 | 2,084.00 | 2,084.00 | 2.76% | 134,876 |
| Feb 2, 2026 | 1,946.00 | 2,038.00 | 1,945.00 | 2,028.00 | 2,028.00 | 2.17% | 144,508 |
| Jan 30, 2026 | 1,970.00 | 2,000.00 | 1,944.00 | 1,985.00 | 1,985.00 | 0.76% | 146,047 |
| Jan 29, 2026 | 1,957.00 | 1,991.00 | 1,927.00 | 1,970.00 | 1,970.00 | 0.66% | 316,892 |
| 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 |