Azorim-Investment, Development & Construction Co. Ltd (TLV:AZRM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,491.00
-20.00 (-1.32%)
Nov 12, 2026, 5:27 PM IST
TLV:AZRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,511.00 | 1,521.00 | 1,479.00 | 1,491.00 | 1,491.00 | -1.32% | 77,088 |
| Nov 11, 2026 | 1,500.00 | 1,533.00 | 1,500.00 | 1,511.00 | 1,511.00 | 0.73% | 134,650 |
| Nov 10, 2026 | 1,465.00 | 1,505.00 | 1,465.00 | 1,500.00 | 1,500.00 | 2.39% | 179,621 |
| Nov 9, 2026 | 1,448.00 | 1,477.00 | 1,434.00 | 1,465.00 | 1,465.00 | 1.74% | 205,261 |
| Nov 6, 2026 | 1,386.00 | 1,469.00 | 1,381.00 | 1,440.00 | 1,440.00 | 3.90% | 178,360 |
| Nov 5, 2026 | 1,497.00 | 1,497.00 | 1,386.00 | 1,386.00 | 1,386.00 | -5.20% | 631,795 |
| Nov 4, 2026 | 1,521.00 | 1,541.00 | 1,462.00 | 1,462.00 | 1,462.00 | -3.88% | 199,330 |
| Nov 3, 2026 | 1,535.00 | 1,545.00 | 1,487.00 | 1,521.00 | 1,521.00 | -0.91% | 224,924 |
| Nov 2, 2026 | 1,500.00 | 1,535.00 | 1,474.00 | 1,535.00 | 1,535.00 | 2.68% | 269,520 |
| Oct 30, 2026 | 1,580.00 | 1,580.00 | 1,494.00 | 1,495.00 | 1,495.00 | -5.38% | 168,100 |
| Oct 29, 2026 | 1,559.00 | 1,592.00 | 1,543.00 | 1,580.00 | 1,580.00 | 1.35% | 251,884 |
| Oct 28, 2026 | 1,714.00 | 1,714.00 | 1,552.00 | 1,559.00 | 1,559.00 | -9.04% | 529,777 |
| Oct 26, 2026 | 1,692.00 | 1,749.00 | 1,664.00 | 1,714.00 | 1,714.00 | 1.30% | 364,543 |
| Oct 23, 2026 | 1,715.00 | 1,730.00 | 1,682.00 | 1,692.00 | 1,692.00 | -0.88% | 212,509 |
| Oct 22, 2026 | 1,618.00 | 1,713.00 | 1,618.00 | 1,707.00 | 1,707.00 | 1.97% | 1,147,979 |
| Oct 21, 2026 | 1,647.00 | 1,689.00 | 1,628.00 | 1,674.00 | 1,674.00 | 2.14% | 266,066 |
| Oct 20, 2026 | 1,589.00 | 1,667.00 | 1,575.00 | 1,639.00 | 1,639.00 | 2.12% | 888,130 |
| Oct 19, 2026 | 1,567.00 | 1,620.00 | 1,532.00 | 1,605.00 | 1,605.00 | 3.22% | 1,050,821 |
| Oct 16, 2026 | 1,620.00 | 1,620.00 | 1,539.00 | 1,555.00 | 1,555.00 | 2.37% | 136,099 |
| Oct 15, 2026 | 1,518.00 | 1,557.00 | 1,512.00 | 1,519.00 | 1,519.00 | 0.07% | 292,597 |
| Oct 14, 2026 | 1,498.00 | 1,542.00 | 1,494.00 | 1,518.00 | 1,518.00 | 1.34% | 164,737 |
| Oct 13, 2026 | 1,469.00 | 1,524.00 | 1,469.00 | 1,498.00 | 1,498.00 | 1.97% | 139,210 |
| Oct 12, 2026 | 1,442.00 | 1,500.00 | 1,414.00 | 1,469.00 | 1,469.00 | 2.16% | 170,692 |
| Oct 9, 2026 | 1,424.00 | 1,463.00 | 1,416.00 | 1,438.00 | 1,438.00 | 0.98% | 137,072 |
| Oct 8, 2026 | 1,469.00 | 1,504.00 | 1,421.00 | 1,424.00 | 1,424.00 | -3.06% | 264,877 |
| Oct 7, 2026 | 1,498.00 | 1,555.00 | 1,456.00 | 1,469.00 | 1,469.00 | -1.94% | 190,904 |
| Oct 6, 2026 | 1,510.00 | 1,548.00 | 1,488.00 | 1,498.00 | 1,498.00 | -0.79% | 293,006 |
| Oct 5, 2026 | 1,573.00 | 1,576.00 | 1,510.00 | 1,510.00 | 1,510.00 | -4.01% | 115,147 |
| Oct 1, 2026 | 1,580.00 | 1,602.00 | 1,571.00 | 1,573.00 | 1,573.00 | -1.26% | 72,003 |
| Sep 30, 2026 | 1,601.00 | 1,621.00 | 1,593.00 | 1,593.00 | 1,593.00 | -0.50% | 121,282 |
| Sep 29, 2026 | 1,617.00 | 1,658.00 | 1,601.00 | 1,601.00 | 1,601.00 | -0.99% | 91,005 |
| Sep 28, 2026 | 1,630.00 | 1,641.00 | 1,598.00 | 1,617.00 | 1,617.00 | -0.80% | 1,315,662 |
| Sep 24, 2026 | 1,639.00 | 1,644.00 | 1,617.00 | 1,630.00 | 1,630.00 | -1.03% | 1,027,849 |
| Sep 23, 2026 | 1,687.00 | 1,691.00 | 1,647.00 | 1,647.00 | 1,647.00 | -1.32% | 77,733 |
| Sep 22, 2026 | 1,687.00 | 1,702.00 | 1,642.00 | 1,669.00 | 1,669.00 | -1.07% | 93,131 |
| Sep 17, 2026 | 1,656.00 | 1,709.00 | 1,655.00 | 1,687.00 | 1,687.00 | 1.87% | 128,382 |
| Sep 16, 2026 | 1,665.00 | 1,687.00 | 1,650.00 | 1,656.00 | 1,656.00 | -0.54% | 136,547 |
| Sep 15, 2026 | 1,673.00 | 1,685.00 | 1,647.00 | 1,665.00 | 1,665.00 | -0.48% | 93,168 |
| Sep 14, 2026 | 1,713.00 | 1,713.00 | 1,661.00 | 1,673.00 | 1,673.00 | -2.34% | 104,031 |
| 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 |