Azorim-Investment, Development & Construction Co. Ltd (TLV:AZRM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,449.00
+4.00 (0.28%)
Aug 20, 2026, 1:45 PM IDT
TLV:AZRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,646.00 | 1,744.00 | 1,646.00 | 1,730.00 | 1,730.00 | 3.97% | 154,047 |
| Jun 30, 2026 | 1,691.00 | 1,713.00 | 1,651.00 | 1,664.00 | 1,664.00 | -1.01% | 186,537 |
| Jun 29, 2026 | 1,610.00 | 1,722.00 | 1,610.00 | 1,681.00 | 1,681.00 | 5.39% | 296,620 |
| Jun 26, 2026 | 1,574.00 | 1,615.00 | 1,574.00 | 1,595.00 | 1,595.00 | 0.44% | 89,884 |
| Jun 25, 2026 | 1,650.00 | 1,660.00 | 1,588.00 | 1,588.00 | 1,588.00 | -3.52% | 181,408 |
| Jun 24, 2026 | 1,582.00 | 1,699.00 | 1,575.00 | 1,646.00 | 1,646.00 | 4.05% | 402,324 |
| Jun 23, 2026 | 1,584.00 | 1,600.00 | 1,578.00 | 1,582.00 | 1,582.00 | -1.13% | 138,288 |
| Jun 22, 2026 | 1,615.00 | 1,637.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 296,478 |
| Jun 19, 2026 | 1,620.00 | 1,644.00 | 1,593.00 | 1,605.00 | 1,605.00 | 0.25% | 78,202 |
| Jun 18, 2026 | 1,591.00 | 1,632.00 | 1,559.00 | 1,601.00 | 1,601.00 | 0.63% | 132,539 |
| Jun 17, 2026 | 1,595.00 | 1,620.00 | 1,585.00 | 1,591.00 | 1,591.00 | -0.25% | 174,022 |
| Jun 16, 2026 | 1,598.00 | 1,643.00 | 1,587.00 | 1,595.00 | 1,595.00 | -0.06% | 142,836 |
| Jun 15, 2026 | 1,699.00 | 1,740.00 | 1,596.00 | 1,596.00 | 1,596.00 | -4.89% | 203,674 |
| Jun 12, 2026 | 1,604.00 | 1,696.00 | 1,604.00 | 1,678.00 | 1,678.00 | 5.40% | 160,488 |
| Jun 11, 2026 | 1,578.00 | 1,618.00 | 1,573.00 | 1,592.00 | 1,592.00 | 0.57% | 155,248 |
| Jun 10, 2026 | 1,581.00 | 1,596.00 | 1,563.00 | 1,583.00 | 1,583.00 | 0.19% | 236,562 |