Axilion Smart Mobility Ltd (TLV:AILN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 27.20
0.00 (0.00%)
At close: Dec 4, 2025
Axilion Smart Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.70 | 28.30 | 26.70 | 27.20 | 27.20 | - | 168,367 |
| Dec 3, 2025 | 28.20 | 28.10 | 27.00 | 27.20 | 27.20 | -3.55% | 71,171 |
| Dec 2, 2025 | 28.60 | 28.10 | 28.10 | 28.20 | 28.20 | -1.40% | 6,334 |
| Dec 1, 2025 | 29.00 | 29.00 | 28.10 | 28.60 | 28.60 | 1.78% | 11,094 |
| Nov 30, 2025 | 28.90 | 28.90 | 27.80 | 28.10 | 28.10 | 1.44% | 32,038 |
| Nov 27, 2025 | 28.50 | 28.30 | 27.30 | 27.70 | 27.70 | -2.81% | 189,107 |
| Nov 26, 2025 | 29.10 | 29.10 | 28.10 | 28.50 | 28.50 | -2.06% | 19,132 |
| Nov 25, 2025 | 29.50 | 29.30 | 28.50 | 29.10 | 29.10 | -1.36% | 4,747 |
| Nov 24, 2025 | 29.30 | 30.00 | 29.00 | 29.50 | 29.50 | 1.72% | 95,473 |
| Nov 23, 2025 | 27.60 | 29.80 | 26.70 | 29.00 | 29.00 | 4.69% | 677,135 |
| Nov 20, 2025 | 28.30 | 28.40 | 26.80 | 27.70 | 27.70 | 1.09% | 30,269 |
| Nov 19, 2025 | 28.00 | 28.00 | 27.20 | 27.40 | 27.40 | -2.14% | 28,463 |
| Nov 18, 2025 | 28.50 | 28.50 | 27.00 | 28.00 | 28.00 | 1.08% | 187,356 |
| Nov 17, 2025 | 28.00 | 28.60 | 27.60 | 27.70 | 27.70 | -1.07% | 217,193 |
| Nov 16, 2025 | 27.80 | 28.60 | 27.10 | 28.00 | 28.00 | 0.72% | 76,868 |
| Nov 13, 2025 | 27.80 | 28.00 | 27.00 | 27.80 | 27.80 | 3.73% | 395,637 |
| Nov 12, 2025 | 28.30 | 27.50 | 26.50 | 26.80 | 26.80 | -5.30% | 194,320 |
| Nov 11, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | 30,000 |
| Nov 10, 2025 | 28.50 | 28.60 | 28.00 | 28.30 | 28.30 | - | 42,698 |
| Nov 9, 2025 | 28.60 | 28.60 | 27.50 | 28.30 | 28.30 | 1.07% | 3,634 |
| Nov 6, 2025 | 28.90 | 29.00 | 27.60 | 28.00 | 28.00 | -3.11% | 145,010 |
| Nov 5, 2025 | 29.50 | 29.40 | 28.30 | 28.90 | 28.90 | -2.03% | 141,035 |
| Nov 4, 2025 | 29.10 | 29.60 | 28.90 | 29.50 | 29.50 | 1.37% | 76,567 |
| Nov 3, 2025 | 28.70 | 30.70 | 28.50 | 29.10 | 29.10 | 1.39% | 479,623 |
| Nov 2, 2025 | 29.00 | 29.70 | 28.10 | 28.70 | 28.70 | 0.70% | 468,068 |
| Oct 30, 2025 | 30.10 | 30.10 | 28.20 | 28.50 | 28.50 | -4.68% | 374,971 |
| Oct 29, 2025 | 29.80 | 30.20 | 29.40 | 29.90 | 29.90 | 1.70% | 118,635 |
| Oct 28, 2025 | 31.00 | 31.00 | 28.90 | 29.40 | 29.40 | -5.16% | 178,289 |
| Oct 27, 2025 | 32.20 | 33.30 | 30.60 | 31.00 | 31.00 | -3.73% | 270,217 |
| Oct 26, 2025 | 33.70 | 34.50 | 31.00 | 32.20 | 32.20 | -2.72% | 501,460 |
| Oct 23, 2025 | 32.70 | 33.70 | 31.80 | 33.10 | 33.10 | 3.76% | 248,823 |
| Oct 22, 2025 | 31.70 | 34.60 | 31.20 | 31.90 | 31.90 | 2.90% | 886,734 |
| Oct 21, 2025 | 31.50 | 31.50 | 30.80 | 31.00 | 31.00 | 1.31% | 130,354 |
| Oct 20, 2025 | 31.50 | 31.50 | 29.50 | 30.60 | 30.60 | - | 360,252 |
| Oct 19, 2025 | 30.60 | 30.90 | 30.60 | 30.60 | 30.60 | -0.33% | 84,972 |
| Oct 16, 2025 | 31.70 | 31.70 | 30.20 | 30.70 | 30.70 | -3.15% | 313,210 |
| Oct 15, 2025 | 31.00 | 32.10 | 29.90 | 31.70 | 31.70 | 2.26% | 919,685 |
| Oct 12, 2025 | 28.00 | 31.60 | 28.00 | 31.00 | 31.00 | -1.90% | 678,050 |
| Oct 9, 2025 | 32.50 | 32.80 | 31.00 | 31.60 | 31.60 | 6.76% | 1,505,298 |
| Oct 8, 2025 | 29.30 | 30.40 | 29.00 | 29.60 | 29.60 | 1.02% | 127,600 |
| Oct 5, 2025 | 30.90 | 30.90 | 29.00 | 29.30 | 29.30 | -5.18% | 235,078 |
| Sep 30, 2025 | 28.60 | 31.00 | 28.00 | 30.90 | 30.90 | 7.29% | 378,221 |
| Sep 29, 2025 | 28.60 | 29.00 | 28.60 | 28.80 | 28.80 | -1.03% | 78,544 |
| Sep 28, 2025 | 29.90 | 30.00 | 28.60 | 29.10 | 29.10 | -2.68% | 75,769 |
| Sep 25, 2025 | 30.00 | 30.00 | 28.40 | 29.90 | 29.90 | -0.33% | 9,014 |
| Sep 21, 2025 | 30.00 | 29.90 | 29.90 | 30.00 | 30.00 | - | 1,500 |
| Sep 18, 2025 | 29.10 | 30.00 | 29.80 | 30.00 | 30.00 | 3.09% | 218,457 |
| Sep 17, 2025 | 30.30 | 30.80 | 29.00 | 29.10 | 29.10 | -3.96% | 192,783 |
| Sep 16, 2025 | 30.40 | 31.00 | 29.90 | 30.30 | 30.30 | -0.33% | 41,228 |
| Sep 15, 2025 | 30.40 | 31.00 | 29.90 | 30.40 | 30.40 | 0.33% | 52,726 |
| Sep 14, 2025 | 32.00 | 32.00 | 30.00 | 30.30 | 30.30 | -4.42% | 131,360 |
| Sep 11, 2025 | 30.80 | 32.50 | 30.00 | 31.70 | 31.70 | 9.69% | 1,648,572 |
| Sep 10, 2025 | 29.20 | 30.00 | 28.50 | 28.90 | 28.90 | -1.03% | 161,878 |
| Sep 9, 2025 | 30.40 | 30.40 | 28.00 | 29.20 | 29.20 | -4.26% | 194,015 |
| Sep 8, 2025 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | - | 52,651 |
| Sep 7, 2025 | 30.70 | 30.70 | 30.00 | 30.50 | 30.50 | -0.65% | 74,859 |
| Sep 4, 2025 | 31.00 | 31.00 | 29.90 | 30.70 | 30.70 | -0.97% | 199,704 |
| Sep 3, 2025 | 31.20 | 31.20 | 29.90 | 31.00 | 31.00 | -0.64% | 177,820 |
| Sep 2, 2025 | 31.90 | 31.90 | 30.10 | 31.20 | 31.20 | -0.95% | 70,517 |
| Sep 1, 2025 | 32.40 | 32.30 | 30.70 | 31.50 | 31.50 | -2.78% | 75,239 |
| Aug 28, 2025 | 30.70 | 32.90 | 30.70 | 32.40 | 32.40 | 5.54% | 168,643 |
| Aug 27, 2025 | 30.90 | 32.30 | 30.30 | 30.70 | 30.70 | -5.54% | 388,516 |
| Aug 26, 2025 | 32.60 | 32.50 | 32.50 | 32.50 | 32.50 | -0.31% | 25,000 |
| Aug 25, 2025 | 32.90 | 32.90 | 32.20 | 32.60 | 32.60 | -0.91% | 21,500 |
| Aug 24, 2025 | 32.80 | 33.50 | 32.00 | 32.90 | 32.90 | 0.30% | 153,582 |
| Aug 21, 2025 | 31.60 | 33.20 | 31.60 | 32.80 | 32.80 | 1.86% | 265,869 |
| Aug 20, 2025 | 32.40 | 32.40 | 31.80 | 32.20 | 32.20 | - | 38,377 |
| Aug 19, 2025 | 32.50 | 32.60 | 31.40 | 32.20 | 32.20 | -0.92% | 155,445 |
| Aug 18, 2025 | 32.00 | 32.60 | 31.90 | 32.50 | 32.50 | 1.25% | 117,000 |
| Aug 17, 2025 | 32.60 | 33.00 | 31.70 | 32.10 | 32.10 | -1.53% | 155,221 |
| Aug 14, 2025 | 32.60 | 33.80 | 32.20 | 32.60 | 32.60 | -1.21% | 658,899 |
| Aug 13, 2025 | 32.10 | 33.50 | 30.40 | 33.00 | 33.00 | 2.80% | 549,011 |
| Aug 12, 2025 | 33.60 | 33.60 | 31.70 | 32.10 | 32.10 | -1.83% | 602,050 |
| Aug 11, 2025 | 31.10 | 34.00 | 31.00 | 32.70 | 32.70 | 3.15% | 472,691 |
| Aug 10, 2025 | 32.50 | 32.50 | 31.00 | 31.70 | 31.70 | -2.46% | 90,295 |
| Aug 7, 2025 | 33.00 | 33.30 | 31.80 | 32.50 | 32.50 | -1.52% | 236,981 |
| Aug 6, 2025 | 33.30 | 33.70 | 32.20 | 33.00 | 33.00 | -0.90% | 557,696 |
| Aug 5, 2025 | 34.40 | 34.60 | 32.90 | 33.30 | 33.30 | -3.20% | 256,553 |
| Aug 4, 2025 | 32.30 | 35.00 | 32.70 | 34.40 | 34.40 | 6.50% | 1,585,537 |
| Jul 31, 2025 | 32.50 | 32.90 | 31.10 | 32.30 | 32.30 | 0.31% | 504,858 |
| Jul 30, 2025 | 32.70 | 32.80 | 30.60 | 32.20 | 32.20 | -1.53% | 755,229 |
| Jul 29, 2025 | 30.60 | 32.90 | 30.60 | 32.70 | 32.70 | 2.83% | 295,494 |
| Jul 28, 2025 | 33.00 | 33.00 | 30.60 | 31.80 | 31.80 | - | 294,091 |
| Jul 27, 2025 | 32.30 | 33.00 | 31.70 | 31.80 | 31.80 | -1.55% | 393,179 |
| Jul 24, 2025 | 32.30 | 33.60 | 31.90 | 32.30 | 32.30 | 2.87% | 81,100 |
| Jul 23, 2025 | 30.00 | 34.00 | 30.00 | 31.40 | 31.40 | 5.72% | 1,175,706 |
| Jul 22, 2025 | 30.00 | 30.10 | 29.50 | 29.70 | 29.70 | -1.33% | 202,511 |
| Jul 21, 2025 | 30.20 | 30.90 | 29.40 | 30.10 | 30.10 | -0.33% | 100,893 |
| Jul 20, 2025 | 30.40 | 30.90 | 29.70 | 30.20 | 30.20 | 0.33% | 172,603 |
| Jul 17, 2025 | 29.60 | 32.00 | 29.60 | 30.10 | 30.10 | 1.69% | 350,988 |
| Jul 16, 2025 | 31.70 | 32.00 | 29.30 | 29.60 | 29.60 | -6.62% | 669,491 |
| Jul 15, 2025 | 32.20 | 33.70 | 30.90 | 31.70 | 31.70 | -1.55% | 867,258 |
| Jul 14, 2025 | 33.30 | 34.70 | 31.90 | 32.20 | 32.20 | 0.31% | 669,810 |
| Jul 13, 2025 | 32.00 | 33.00 | 30.70 | 32.10 | 32.10 | 0.31% | 446,859 |
| Jul 10, 2025 | 34.00 | 34.50 | 30.60 | 32.00 | 32.00 | -5.04% | 734,719 |
| Jul 9, 2025 | 37.00 | 37.10 | 33.00 | 33.70 | 33.70 | -9.41% | 3,194,753 |
| Jul 8, 2025 | 36.00 | 38.60 | 34.10 | 37.20 | 37.20 | 16.61% | 5,128,246 |
| Jul 7, 2025 | 34.10 | 34.40 | 31.40 | 31.90 | 31.90 | -5.34% | 627,220 |
| Jul 6, 2025 | 30.20 | 34.60 | 29.20 | 33.70 | 33.70 | 12.71% | 895,433 |
| Jul 3, 2025 | 32.40 | 32.40 | 29.60 | 29.90 | 29.90 | -4.17% | 370,294 |