Azorim-Investment, Development & Construction Co. Ltd (TLV:AZRM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,633.00
-34.00 (-2.04%)
May 29, 2026, 1:45 PM IDT
TLV:AZRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,671.00 | 1,689.00 | 1,633.00 | 1,633.00 | 1,633.00 | -2.04% | 244,832 |
| May 28, 2026 | 1,667.00 | 1,713.00 | 1,662.00 | 1,667.00 | 1,667.00 | -1.77% | 127,207 |
| May 27, 2026 | 1,712.00 | 1,727.00 | 1,697.00 | 1,697.00 | 1,697.00 | 0.71% | 157,588 |
| May 26, 2026 | 1,724.00 | 1,724.00 | 1,656.00 | 1,685.00 | 1,685.00 | -2.26% | 181,011 |
| May 25, 2026 | 1,694.00 | 1,741.00 | 1,690.00 | 1,724.00 | 1,724.00 | 6.03% | 428,108 |
| May 20, 2026 | 1,704.00 | 1,705.00 | 1,596.00 | 1,626.00 | 1,626.00 | -4.58% | 849,174 |
| May 19, 2026 | 1,700.00 | 1,753.00 | 1,691.00 | 1,704.00 | 1,704.00 | -0.64% | 194,905 |
| May 18, 2026 | 1,720.00 | 1,736.00 | 1,686.00 | 1,715.00 | 1,715.00 | -1.94% | 301,418 |
| May 15, 2026 | 1,769.00 | 1,781.00 | 1,730.00 | 1,749.00 | 1,749.00 | -2.83% | 137,316 |
| May 14, 2026 | 1,815.00 | 1,830.00 | 1,762.00 | 1,800.00 | 1,800.00 | 0.39% | 157,290 |
| May 13, 2026 | 1,882.00 | 1,889.00 | 1,773.00 | 1,793.00 | 1,793.00 | -4.73% | 384,992 |
| May 12, 2026 | 1,910.00 | 1,915.00 | 1,858.00 | 1,882.00 | 1,882.00 | -1.47% | 175,525 |
| May 11, 2026 | 2,022.00 | 2,030.00 | 1,897.00 | 1,910.00 | 1,910.00 | -5.21% | 289,869 |
| May 8, 2026 | 2,005.00 | 2,039.00 | 1,997.00 | 2,015.00 | 2,015.00 | 0.50% | 218,554 |
| May 7, 2026 | 2,090.00 | 2,154.00 | 2,005.00 | 2,005.00 | 2,005.00 | -3.56% | 2,417,636 |
| May 6, 2026 | 2,028.00 | 2,132.00 | 2,028.00 | 2,079.00 | 2,079.00 | 2.51% | 382,442 |
| May 5, 2026 | 1,921.00 | 2,058.00 | 1,921.00 | 2,028.00 | 2,028.00 | 5.57% | 234,610 |
| May 4, 2026 | 2,003.00 | 2,010.00 | 1,915.00 | 1,921.00 | 1,921.00 | -4.09% | 290,023 |
| May 1, 2026 | 1,971.00 | 2,048.00 | 1,971.00 | 2,003.00 | 2,003.00 | 1.62% | 240,070 |
| Apr 30, 2026 | 1,977.00 | 1,992.00 | 1,965.00 | 1,971.00 | 1,971.00 | -1.05% | 170,227 |
| Apr 29, 2026 | 1,975.00 | 1,999.00 | 1,975.00 | 1,992.00 | 1,992.00 | 0.86% | 133,909 |
| Apr 28, 2026 | 1,951.00 | 1,996.00 | 1,950.00 | 1,975.00 | 1,975.00 | 1.23% | 132,470 |
| Apr 27, 2026 | 1,933.00 | 1,966.00 | 1,933.00 | 1,951.00 | 1,951.00 | 0.93% | 222,768 |
| Apr 24, 2026 | 1,909.00 | 1,942.00 | 1,909.00 | 1,933.00 | 1,933.00 | - | 229,543 |
| Apr 23, 2026 | 1,911.00 | 1,957.00 | 1,911.00 | 1,933.00 | 1,933.00 | -0.87% | 126,993 |
| Apr 20, 2026 | 1,956.00 | 1,969.00 | 1,940.00 | 1,950.00 | 1,950.00 | -0.31% | 242,774 |
| Apr 17, 2026 | 1,869.00 | 1,978.00 | 1,869.00 | 1,956.00 | 1,956.00 | 4.65% | 193,094 |
| Apr 16, 2026 | 1,988.00 | 2,047.00 | 1,869.00 | 1,869.00 | 1,869.00 | -5.51% | 163,497 |
| Apr 15, 2026 | 1,978.00 | 1,991.00 | 1,925.00 | 1,978.00 | 1,978.00 | - | 140,223 |
| Apr 14, 2026 | 1,867.00 | 1,978.00 | 1,867.00 | 1,978.00 | 1,978.00 | 6.34% | 441,155 |
| Apr 13, 2026 | 1,864.00 | 1,888.00 | 1,820.00 | 1,860.00 | 1,860.00 | -0.21% | 121,160 |
| Apr 10, 2026 | 1,858.00 | 1,925.00 | 1,851.00 | 1,864.00 | 1,864.00 | 0.76% | 187,135 |
| Apr 9, 2026 | 1,909.00 | 1,946.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.68% | 252,171 |
| Apr 6, 2026 | 1,900.00 | 1,940.00 | 1,862.00 | 1,910.00 | 1,900.90 | 0.53% | 154,391 |
| Apr 3, 2026 | 1,919.00 | 1,930.00 | 1,878.00 | 1,900.00 | 1,890.95 | 1.06% | 100,201 |
| Mar 31, 2026 | 1,840.00 | 1,913.00 | 1,788.00 | 1,880.00 | 1,871.04 | 2.17% | 279,028 |
| Mar 30, 2026 | 1,836.00 | 1,867.00 | 1,820.00 | 1,840.00 | 1,831.23 | 0.22% | 503,077 |
| Mar 27, 2026 | 1,884.00 | 1,927.00 | 1,834.00 | 1,836.00 | 1,827.25 | -3.37% | 243,981 |
| Mar 26, 2026 | 2,000.00 | 2,002.00 | 1,894.00 | 1,900.00 | 1,890.95 | -3.41% | 327,494 |
| Mar 25, 2026 | 2,050.00 | 2,082.00 | 1,965.00 | 1,967.00 | 1,957.63 | -4.05% | 282,497 |
| Mar 24, 2026 | 2,144.00 | 2,144.00 | 2,030.00 | 2,050.00 | 2,040.23 | -1.58% | 125,362 |
| Mar 23, 2026 | 2,184.00 | 2,200.00 | 2,083.00 | 2,083.00 | 2,073.08 | -5.32% | 310,559 |
| Mar 20, 2026 | 2,141.00 | 2,200.00 | 2,141.00 | 2,200.00 | 2,189.52 | 3.33% | 64,879 |
| Mar 19, 2026 | 2,218.00 | 2,235.00 | 2,129.00 | 2,129.00 | 2,118.86 | -4.01% | 121,612 |
| Mar 18, 2026 | 2,119.00 | 2,272.00 | 2,119.00 | 2,218.00 | 2,207.43 | 4.87% | 185,742 |
| Mar 17, 2026 | 2,106.00 | 2,139.00 | 2,035.00 | 2,115.00 | 2,104.92 | 0.43% | 277,079 |
| Mar 16, 2026 | 2,179.00 | 2,185.00 | 2,090.00 | 2,106.00 | 2,095.97 | -2.95% | 154,246 |
| Mar 13, 2026 | 2,196.00 | 2,248.00 | 2,167.00 | 2,170.00 | 2,159.66 | -2.12% | 119,487 |
| Mar 12, 2026 | 2,312.00 | 2,317.00 | 2,203.00 | 2,217.00 | 2,206.44 | -4.11% | 173,655 |
| Mar 11, 2026 | 2,406.00 | 2,426.00 | 2,302.00 | 2,312.00 | 2,300.99 | -3.91% | 116,209 |