Azorim-Investment, Development & Construction Co. Ltd (TLV:AZRM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,713.00
0.00 (0.00%)
Sep 10, 2026, 5:26 PM IDT
TLV:AZRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,755.00 | 1,757.00 | 1,695.00 | 1,713.00 | 1,713.00 | -2.39% | 124,735 |
| Sep 9, 2026 | 1,770.00 | 1,791.00 | 1,729.00 | 1,755.00 | 1,755.00 | -0.85% | 120,142 |
| Sep 8, 2026 | 1,820.00 | 1,841.00 | 1,770.00 | 1,770.00 | 1,770.00 | -2.75% | 145,877 |
| Sep 7, 2026 | 1,829.00 | 1,840.00 | 1,802.00 | 1,820.00 | 1,820.00 | -0.66% | 58,833 |
| Sep 4, 2026 | 1,779.00 | 1,837.00 | 1,779.00 | 1,832.00 | 1,832.00 | 1.50% | 599,678 |
| Sep 3, 2026 | 1,790.00 | 1,816.00 | 1,766.00 | 1,805.00 | 1,805.00 | 0.84% | 601,761 |
| Sep 2, 2026 | 1,744.00 | 1,798.00 | 1,722.00 | 1,790.00 | 1,790.00 | 2.29% | 767,889 |
| Sep 1, 2026 | 1,671.00 | 1,798.00 | 1,652.00 | 1,750.00 | 1,750.00 | 3.80% | 623,965 |
| Aug 31, 2026 | 1,647.00 | 1,686.00 | 1,623.00 | 1,686.00 | 1,686.00 | 1.32% | 414,310 |
| Aug 28, 2026 | 1,578.00 | 1,668.00 | 1,577.00 | 1,664.00 | 1,664.00 | 5.45% | 360,692 |
| Aug 27, 2026 | 1,520.00 | 1,578.00 | 1,519.00 | 1,578.00 | 1,578.00 | 3.82% | 196,398 |
| Aug 26, 2026 | 1,510.00 | 1,538.00 | 1,470.00 | 1,520.00 | 1,520.00 | 0.66% | 142,023 |
| Aug 25, 2026 | 1,504.00 | 1,524.00 | 1,486.00 | 1,510.00 | 1,510.00 | 0.40% | 126,021 |
| Aug 24, 2026 | 1,485.00 | 1,514.00 | 1,460.00 | 1,504.00 | 1,504.00 | 1.28% | 175,815 |
| Aug 21, 2026 | 1,474.00 | 1,488.00 | 1,433.00 | 1,485.00 | 1,485.00 | 3.20% | 113,579 |
| Aug 20, 2026 | 1,450.00 | 1,492.00 | 1,429.00 | 1,439.00 | 1,439.00 | -0.42% | 257,776 |
| Aug 19, 2026 | 1,377.00 | 1,447.00 | 1,360.00 | 1,445.00 | 1,445.00 | 4.94% | 291,107 |
| Aug 18, 2026 | 1,386.00 | 1,388.00 | 1,346.00 | 1,377.00 | 1,377.00 | -0.65% | 178,943 |
| Aug 17, 2026 | 1,410.00 | 1,425.00 | 1,386.00 | 1,386.00 | 1,386.00 | -1.70% | 170,948 |
| Aug 14, 2026 | 1,398.00 | 1,427.00 | 1,384.00 | 1,410.00 | 1,410.00 | 0.86% | 90,511 |
| Aug 13, 2026 | 1,378.00 | 1,404.00 | 1,370.00 | 1,398.00 | 1,398.00 | 1.45% | 138,241 |
| Aug 12, 2026 | 1,421.00 | 1,445.00 | 1,378.00 | 1,378.00 | 1,378.00 | -3.91% | 356,380 |
| Aug 11, 2026 | 1,425.00 | 1,480.00 | 1,425.00 | 1,434.00 | 1,434.00 | -1.10% | 1,667,156 |
| Aug 10, 2026 | 1,455.00 | 1,482.00 | 1,428.00 | 1,450.00 | 1,450.00 | -0.34% | 324,945 |
| Aug 7, 2026 | 1,454.00 | 1,484.00 | 1,429.00 | 1,455.00 | 1,455.00 | 0.07% | 145,139 |
| Aug 6, 2026 | 1,396.00 | 1,454.00 | 1,380.00 | 1,454.00 | 1,454.00 | 4.01% | 1,733,899 |
| Aug 5, 2026 | 1,396.00 | 1,437.00 | 1,395.00 | 1,398.00 | 1,398.00 | -0.21% | 388,117 |
| Aug 4, 2026 | 1,435.00 | 1,447.00 | 1,394.00 | 1,401.00 | 1,401.00 | -2.37% | 398,544 |
| Aug 3, 2026 | 1,427.00 | 1,449.00 | 1,382.00 | 1,435.00 | 1,435.00 | -0.49% | 546,995 |
| Jul 31, 2026 | 1,451.00 | 1,482.00 | 1,442.00 | 1,442.00 | 1,442.00 | -1.03% | 186,919 |
| Jul 30, 2026 | 1,476.00 | 1,486.00 | 1,452.00 | 1,457.00 | 1,457.00 | -1.29% | 222,001 |
| Jul 29, 2026 | 1,520.00 | 1,532.00 | 1,476.00 | 1,476.00 | 1,476.00 | -2.38% | 241,684 |
| Jul 28, 2026 | 1,478.00 | 1,532.00 | 1,477.00 | 1,512.00 | 1,512.00 | 2.30% | 243,671 |
| Jul 27, 2026 | 1,577.00 | 1,591.00 | 1,478.00 | 1,478.00 | 1,478.00 | -5.62% | 316,357 |
| Jul 24, 2026 | 1,604.00 | 1,611.00 | 1,554.00 | 1,566.00 | 1,566.00 | -4.16% | 418,031 |
| Jul 22, 2026 | 1,708.00 | 1,721.00 | 1,631.00 | 1,634.00 | 1,634.00 | -4.33% | 251,271 |
| Jul 21, 2026 | 1,686.00 | 1,725.00 | 1,680.00 | 1,708.00 | 1,708.00 | 1.30% | 137,628 |
| Jul 20, 2026 | 1,694.00 | 1,718.00 | 1,676.00 | 1,686.00 | 1,686.00 | -0.47% | 145,585 |
| Jul 17, 2026 | 1,650.00 | 1,710.00 | 1,650.00 | 1,694.00 | 1,694.00 | -1.68% | 126,448 |
| Jul 16, 2026 | 1,732.00 | 1,749.00 | 1,721.00 | 1,723.00 | 1,723.00 | -0.52% | 127,645 |
| Jul 15, 2026 | 1,675.00 | 1,740.00 | 1,675.00 | 1,732.00 | 1,732.00 | 3.40% | 155,541 |
| Jul 14, 2026 | 1,654.00 | 1,690.00 | 1,650.00 | 1,675.00 | 1,675.00 | 1.27% | 183,496 |
| Jul 13, 2026 | 1,667.00 | 1,675.00 | 1,648.00 | 1,654.00 | 1,654.00 | -0.78% | 166,572 |
| Jul 10, 2026 | 1,617.00 | 1,684.00 | 1,613.00 | 1,667.00 | 1,667.00 | 3.54% | 165,790 |
| Jul 9, 2026 | 1,610.00 | 1,648.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.50% | 787,638 |
| Jul 8, 2026 | 1,654.00 | 1,662.00 | 1,589.00 | 1,602.00 | 1,602.00 | -3.14% | 171,246 |
| Jul 7, 2026 | 1,671.00 | 1,685.00 | 1,634.00 | 1,654.00 | 1,654.00 | -1.90% | 144,981 |
| Jul 6, 2026 | 1,680.00 | 1,750.00 | 1,659.00 | 1,686.00 | 1,686.00 | 0.36% | 282,340 |
| Jul 3, 2026 | 1,677.00 | 1,702.00 | 1,660.00 | 1,680.00 | 1,680.00 | 0.18% | 175,920 |
| Jul 2, 2026 | 1,717.00 | 1,767.00 | 1,670.00 | 1,677.00 | 1,677.00 | -3.06% | 264,998 |