Azorim-Investment, Development & Construction Co. Ltd (TLV:AZRM)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,177.00 | 2,228.00 | 2,177.00 | 2,200.00 | 2,200.00 | 1.06% | 140,231 |
| Oct 28, 2025 | 2,242.00 | 2,242.00 | 2,170.00 | 2,177.00 | 2,177.00 | -2.90% | 173,499 |
| Oct 27, 2025 | 2,178.00 | 2,256.00 | 2,146.00 | 2,242.00 | 2,242.00 | 2.94% | 316,059 |
| Oct 26, 2025 | 2,112.00 | 2,193.00 | 2,112.00 | 2,178.00 | 2,178.00 | 3.66% | 136,686 |
| Oct 23, 2025 | 2,060.00 | 2,120.00 | 2,021.00 | 2,101.00 | 2,101.00 | 1.99% | 347,315 |
| Oct 22, 2025 | 2,071.00 | 2,105.00 | 2,035.00 | 2,060.00 | 2,060.00 | -0.53% | 231,324 |
| Oct 21, 2025 | 2,092.00 | 2,100.00 | 2,028.00 | 2,071.00 | 2,071.00 | -1.00% | 129,439 |
| Oct 20, 2025 | 2,097.00 | 2,154.00 | 2,080.00 | 2,092.00 | 2,092.00 | -0.24% | 158,390 |
| Oct 19, 2025 | 2,160.00 | 2,184.00 | 2,054.00 | 2,097.00 | 2,097.00 | -2.56% | 146,085 |
| Oct 16, 2025 | 2,245.00 | 2,276.00 | 2,126.00 | 2,152.00 | 2,152.00 | -3.84% | 1,163,091 |
| Oct 15, 2025 | 2,346.00 | 2,414.00 | 2,223.00 | 2,238.00 | 2,238.00 | -4.60% | 394,099 |
| Oct 12, 2025 | 2,255.00 | 2,348.00 | 2,208.00 | 2,346.00 | 2,346.00 | 4.04% | 248,065 |
| Oct 9, 2025 | 2,040.00 | 2,255.00 | 2,040.00 | 2,255.00 | 2,255.00 | 10.54% | 546,105 |
| Oct 8, 2025 | 2,021.00 | 2,051.00 | 1,951.00 | 2,040.00 | 2,040.00 | 0.49% | 146,374 |
| Oct 5, 2025 | 2,170.00 | 2,200.00 | 2,030.00 | 2,030.00 | 2,030.00 | 0.45% | 278,317 |
| Sep 30, 2025 | 1,860.00 | 2,036.00 | 1,860.00 | 2,021.00 | 2,021.00 | 9.18% | 644,137 |
| Sep 29, 2025 | 1,918.00 | 1,966.00 | 1,825.00 | 1,851.00 | 1,851.00 | -2.58% | 356,381 |
| Sep 28, 2025 | 1,775.00 | 1,900.00 | 1,775.00 | 1,900.00 | 1,900.00 | 7.04% | 995,640 |
| Sep 25, 2025 | 1,818.00 | 1,818.00 | 1,767.00 | 1,775.00 | 1,775.00 | -0.50% | 278,051 |
| Sep 21, 2025 | 1,797.00 | 1,797.00 | 1,731.00 | 1,784.00 | 1,784.00 | -0.72% | 207,046 |
| Sep 18, 2025 | 1,783.00 | 1,819.00 | 1,761.00 | 1,797.00 | 1,797.00 | 0.79% | 197,425 |
| Sep 17, 2025 | 1,847.00 | 1,882.00 | 1,776.00 | 1,783.00 | 1,783.00 | -3.47% | 244,470 |
| Sep 16, 2025 | 1,901.00 | 1,910.00 | 1,836.00 | 1,847.00 | 1,847.00 | -3.55% | 194,101 |
| Sep 15, 2025 | 1,948.00 | 1,989.00 | 1,885.00 | 1,915.00 | 1,915.00 | -1.69% | 158,957 |
| Sep 14, 2025 | 1,971.00 | 1,971.00 | 1,897.00 | 1,948.00 | 1,948.00 | -1.17% | 117,619 |
| Sep 11, 2025 | 1,981.00 | 2,000.00 | 1,956.00 | 1,971.00 | 1,971.00 | -0.50% | 129,101 |
| Sep 10, 2025 | 2,000.00 | 2,007.00 | 1,954.00 | 1,981.00 | 1,981.00 | -1.49% | 104,313 |
| Sep 9, 2025 | 1,979.00 | 2,019.00 | 1,965.00 | 2,011.00 | 2,011.00 | 1.62% | 115,619 |
| Sep 8, 2025 | 1,978.00 | 2,031.00 | 1,952.00 | 1,979.00 | 1,979.00 | 0.05% | 111,048 |
| Sep 7, 2025 | 1,985.00 | 2,004.00 | 1,961.00 | 1,978.00 | 1,978.00 | 0.97% | 86,719 |
| Sep 4, 2025 | 1,893.00 | 1,970.00 | 1,893.00 | 1,959.00 | 1,959.00 | 3.49% | 123,490 |
| Sep 3, 2025 | 1,899.00 | 1,907.00 | 1,885.00 | 1,893.00 | 1,893.00 | - | 179,878 |
| Sep 2, 2025 | 1,988.00 | 1,988.00 | 1,893.00 | 1,893.00 | 1,893.00 | -4.78% | 107,680 |
| Sep 1, 2025 | 2,014.00 | 2,015.00 | 1,966.00 | 1,988.00 | 1,988.00 | -1.29% | 74,569 |
| Aug 31, 2025 | 2,006.00 | 2,014.00 | 1,949.00 | 2,014.00 | 2,014.00 | - | 91,569 |
| Aug 28, 2025 | 2,024.00 | 2,026.00 | 1,983.00 | 2,014.00 | 2,014.00 | -1.03% | 192,230 |
| Aug 27, 2025 | 2,088.00 | 2,100.00 | 2,023.00 | 2,035.00 | 2,035.00 | -2.54% | 201,646 |
| Aug 26, 2025 | 2,063.00 | 2,088.00 | 1,996.00 | 2,088.00 | 2,088.00 | 1.21% | 145,205 |
| Aug 25, 2025 | 2,093.00 | 2,120.00 | 2,034.00 | 2,063.00 | 2,063.00 | -1.43% | 141,765 |
| Aug 24, 2025 | 1,935.00 | 2,093.00 | 1,935.00 | 2,093.00 | 2,093.00 | 8.73% | 96,085 |
| Aug 21, 2025 | 1,965.00 | 1,989.00 | 1,923.00 | 1,925.00 | 1,925.00 | -2.04% | 84,516 |
| Aug 20, 2025 | 1,969.00 | 1,991.00 | 1,946.00 | 1,965.00 | 1,965.00 | -0.86% | 91,213 |
| Aug 19, 2025 | 1,936.00 | 1,996.00 | 1,934.00 | 1,982.00 | 1,982.00 | 2.38% | 103,088 |
| Aug 18, 2025 | 1,989.00 | 2,005.00 | 1,936.00 | 1,936.00 | 1,936.00 | -2.66% | 73,166 |
| Aug 17, 2025 | 2,000.00 | 2,013.00 | 1,954.00 | 1,989.00 | 1,989.00 | -0.55% | 62,244 |
| Aug 14, 2025 | 1,912.00 | 2,007.00 | 1,910.00 | 2,000.00 | 2,000.00 | 4.44% | 205,061 |
| Aug 13, 2025 | 1,898.00 | 1,941.00 | 1,897.00 | 1,915.00 | 1,915.00 | 2.08% | 166,723 |
| Aug 12, 2025 | 1,941.00 | 1,947.00 | 1,851.00 | 1,876.00 | 1,876.00 | -2.55% | 230,975 |
| Aug 11, 2025 | 1,968.00 | 1,975.00 | 1,917.00 | 1,925.00 | 1,925.00 | -2.18% | 132,101 |
| Aug 10, 2025 | 1,955.00 | 1,995.00 | 1,955.00 | 1,968.00 | 1,968.00 | 0.97% | 130,626 |