Axilion Smart Mobility Ltd (TLV:AILN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 28.50
+0.80 (2.89%)
Mar 9, 2026, 4:12 PM IDT
Axilion Smart Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.70 | 30.70 | 27.40 | 27.70 | 27.70 | -8.88% | 400,147 |
| Mar 5, 2026 | 29.80 | 32.60 | 29.50 | 30.40 | 30.40 | -4.40% | 220,923 |
| Mar 4, 2026 | 28.00 | 32.80 | 28.00 | 31.80 | 31.80 | 15.64% | 704,825 |
| Mar 2, 2026 | 27.90 | 29.00 | 27.10 | 27.50 | 27.50 | -1.43% | 459,987 |
| Feb 27, 2026 | 28.00 | 28.00 | 28.00 | 27.90 | 27.90 | 0.72% | 3,928 |
| Feb 26, 2026 | 26.30 | 27.80 | 27.40 | 27.70 | 27.70 | 5.32% | 144,897 |
| Feb 25, 2026 | 26.70 | 27.40 | 25.50 | 26.30 | 26.30 | 1.15% | 168,964 |
| Feb 24, 2026 | 27.30 | 27.30 | 25.50 | 26.00 | 26.00 | -6.47% | 455,494 |
| Feb 23, 2026 | 30.70 | 30.70 | 27.10 | 27.80 | 27.80 | -9.45% | 1,096,350 |
| Feb 20, 2026 | 30.00 | 31.60 | 30.00 | 30.70 | 30.70 | 5.14% | 137,025 |
| Feb 19, 2026 | 31.20 | 31.20 | 28.50 | 29.20 | 29.20 | -6.41% | 436,528 |
| Feb 18, 2026 | 34.10 | 34.10 | 30.30 | 31.20 | 31.20 | -6.02% | 404,295 |
| Feb 17, 2026 | 35.20 | 34.40 | 32.80 | 33.20 | 33.20 | -5.68% | 96,238 |
| Feb 16, 2026 | 34.60 | 35.50 | 34.60 | 35.20 | 35.20 | 3.23% | 62,884 |
| Feb 13, 2026 | 33.20 | 34.80 | 31.70 | 34.10 | 34.10 | 2.71% | 41,209 |
| Feb 12, 2026 | 36.80 | 36.80 | 30.20 | 33.20 | 33.20 | -8.54% | 595,742 |
| Feb 11, 2026 | 38.00 | 38.20 | 35.90 | 36.30 | 36.30 | -3.71% | 438,255 |
| Feb 10, 2026 | 40.00 | 40.60 | 37.20 | 37.70 | 37.70 | -4.31% | 665,312 |
| Feb 9, 2026 | 37.70 | 41.00 | 37.00 | 39.40 | 39.40 | 11.30% | 1,122,652 |
| Feb 6, 2026 | 35.80 | 36.80 | 33.70 | 35.40 | 35.40 | -1.12% | 234,336 |
| Feb 5, 2026 | 38.20 | 38.20 | 35.50 | 35.80 | 35.80 | -2.72% | 166,133 |
| Feb 4, 2026 | 38.20 | 40.00 | 35.80 | 36.80 | 36.80 | -3.66% | 604,546 |
| Feb 3, 2026 | 37.90 | 39.00 | 34.40 | 38.20 | 38.20 | 5.82% | 1,610,882 |
| Feb 2, 2026 | 34.90 | 36.90 | 32.10 | 36.10 | 36.10 | 3.44% | 775,435 |
| Jan 30, 2026 | 38.00 | 38.80 | 33.10 | 34.90 | 34.90 | -8.16% | 492,769 |
| Jan 29, 2026 | 42.30 | 44.50 | 37.80 | 38.00 | 38.00 | -10.17% | 3,123,695 |
| Jan 28, 2026 | 45.00 | 48.80 | 40.50 | 42.30 | 42.30 | -1.40% | 5,246,320 |
| Jan 27, 2026 | 37.80 | 43.90 | 37.80 | 42.90 | 42.90 | 17.53% | 7,136,749 |
| Jan 26, 2026 | 31.00 | 37.90 | 31.00 | 36.50 | 36.50 | 23.73% | 10,010,760 |
| Jan 23, 2026 | 25.80 | 30.70 | 25.20 | 29.50 | 29.50 | 14.34% | 1,248,453 |
| Jan 22, 2026 | 25.70 | 26.40 | 25.20 | 25.80 | 25.80 | 2.79% | 334,946 |
| Jan 21, 2026 | 27.00 | 27.50 | 25.00 | 25.10 | 25.10 | -4.92% | 392,307 |
| Jan 20, 2026 | 23.80 | 29.00 | 23.10 | 26.40 | 26.40 | 10.92% | 2,315,897 |
| Jan 19, 2026 | 25.20 | 25.20 | 23.60 | 23.80 | 23.80 | -5.56% | 392,255 |
| Jan 16, 2026 | 26.10 | 26.30 | 25.00 | 25.20 | 25.20 | -3.45% | 46,015 |
| Jan 15, 2026 | 26.10 | 26.10 | 26.00 | 26.10 | 26.10 | - | 4,031 |
| Jan 14, 2026 | 26.30 | 26.30 | 25.20 | 26.10 | 26.10 | 1.16% | 138,057 |
| Jan 13, 2026 | 26.10 | 26.20 | 25.10 | 25.80 | 25.80 | 4.45% | 139,242 |
| Jan 12, 2026 | 25.20 | 26.00 | 24.00 | 24.70 | 24.70 | -1.98% | 93,089 |
| Jan 9, 2026 | 25.20 | 25.50 | 25.00 | 25.20 | 25.20 | - | 32,965 |
| Jan 8, 2026 | 25.70 | 25.70 | 25.00 | 25.20 | 25.20 | -0.79% | 102,235 |
| Jan 7, 2026 | 26.00 | 25.90 | 24.90 | 25.40 | 25.40 | -2.31% | 133,236 |
| Jan 6, 2026 | 25.10 | 26.20 | 25.20 | 26.00 | 26.00 | 3.59% | 198,957 |
| Jan 5, 2026 | 25.00 | 26.10 | 24.30 | 25.10 | 25.10 | 0.40% | 211,912 |
| Jan 1, 2026 | 24.90 | 25.30 | 24.70 | 25.00 | 25.00 | 5.49% | 104,858 |
| Dec 31, 2025 | 24.10 | 24.40 | 23.30 | 23.70 | 23.70 | -1.66% | 164,609 |
| Dec 30, 2025 | 23.90 | 25.70 | 23.50 | 24.10 | 24.10 | -0.41% | 734,063 |
| Dec 29, 2025 | 24.90 | 24.90 | 24.00 | 24.20 | 24.20 | -2.81% | 446,045 |
| Dec 28, 2025 | 24.60 | 25.40 | 24.60 | 24.90 | 24.90 | - | 177,263 |
| Dec 25, 2025 | 25.20 | 25.10 | 24.80 | 24.90 | 24.90 | -1.19% | 344,566 |
| Dec 24, 2025 | 25.50 | 25.50 | 24.90 | 25.20 | 25.20 | -2.33% | 188,651 |
| Dec 23, 2025 | 26.00 | 26.00 | 25.30 | 25.80 | 25.80 | -1.53% | 100,248 |
| Dec 22, 2025 | 25.00 | 27.00 | 25.00 | 26.20 | 26.20 | 1.95% | 310,111 |
| Dec 21, 2025 | 25.90 | 26.00 | 25.40 | 25.70 | 25.70 | -0.77% | 152,138 |
| Dec 18, 2025 | 26.80 | 26.50 | 25.50 | 25.90 | 25.90 | -3.36% | 31,544 |
| Dec 17, 2025 | 25.80 | 27.00 | 26.20 | 26.80 | 26.80 | 3.88% | 138,243 |
| Dec 16, 2025 | 26.40 | 26.40 | 25.20 | 25.80 | 25.80 | -2.27% | 153,432 |
| Dec 15, 2025 | 26.40 | 26.80 | 26.10 | 26.40 | 26.40 | - | 69,656 |
| Dec 14, 2025 | 26.30 | 27.00 | 26.20 | 26.40 | 26.40 | -0.75% | 42,514 |
| Dec 11, 2025 | 27.00 | 27.00 | 26.30 | 26.60 | 26.60 | -1.48% | 93,344 |
| Dec 10, 2025 | 27.00 | 27.60 | 26.90 | 27.00 | 27.00 | - | 36,063 |
| Dec 9, 2025 | 27.40 | 27.60 | 26.80 | 27.00 | 27.00 | -1.46% | 113,637 |
| Dec 8, 2025 | 27.30 | 27.90 | 27.00 | 27.40 | 27.40 | 0.37% | 6,435 |
| Dec 7, 2025 | 27.20 | 28.00 | 27.00 | 27.30 | 27.30 | 0.37% | 16,584 |
| 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 |