Azorim-Investment, Development & Construction Co. Ltd (TLV:AZRM)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,128.00
+141.00 (7.10%)
Jan 6, 2026, 5:07 PM IDT
TLV:AZRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1,988.00 | 2,095.00 | 1,972.00 | 2,092.00 | - | 5.28% | 244,027 |
| 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 |
| Nov 19, 2025 | 1,930.00 | 1,952.00 | 1,892.00 | 1,921.00 | 1,921.00 | -0.47% | 157,285 |
| Nov 18, 2025 | 1,951.00 | 1,970.00 | 1,924.00 | 1,930.00 | 1,930.00 | -3.02% | 223,492 |
| Nov 17, 2025 | 2,075.00 | 2,095.00 | 1,990.00 | 1,990.00 | 1,990.00 | -4.69% | 195,521 |
| Nov 16, 2025 | 2,140.00 | 2,150.00 | 2,085.00 | 2,088.00 | 2,088.00 | -2.43% | 51,040 |
| Nov 13, 2025 | 2,081.00 | 2,146.00 | 2,079.00 | 2,140.00 | 2,140.00 | 2.15% | 135,458 |
| Nov 12, 2025 | 2,069.00 | 2,107.00 | 2,051.00 | 2,095.00 | 2,095.00 | 1.26% | 186,291 |
| Nov 11, 2025 | 2,100.00 | 2,108.00 | 2,051.00 | 2,069.00 | 2,069.00 | -0.77% | 192,413 |
| Nov 10, 2025 | 2,075.00 | 2,108.00 | 2,075.00 | 2,085.00 | 2,085.00 | 1.26% | 82,747 |
| Nov 9, 2025 | 2,100.00 | 2,125.00 | 2,043.00 | 2,059.00 | 2,059.00 | -1.95% | 62,518 |
| Nov 6, 2025 | 2,135.00 | 2,161.00 | 2,090.00 | 2,100.00 | 2,100.00 | -1.64% | 368,755 |
| Nov 5, 2025 | 2,133.00 | 2,175.00 | 2,105.00 | 2,135.00 | 2,135.00 | 0.09% | 112,996 |
| Nov 4, 2025 | 2,137.00 | 2,188.00 | 2,130.00 | 2,133.00 | 2,133.00 | -2.74% | 152,103 |
| Nov 3, 2025 | 2,193.00 | 2,235.00 | 2,174.00 | 2,193.00 | 2,193.00 | - | 350,814 |
| Nov 2, 2025 | 2,186.00 | 2,200.00 | 2,152.00 | 2,193.00 | 2,193.00 | 0.32% | 558,683 |
| Oct 30, 2025 | 2,213.00 | 2,300.00 | 2,172.00 | 2,186.00 | 2,186.00 | -0.64% | 123,806 |
| 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 |