Skip to main content
Mordechai Aviv Taasiot Beniyah (1973) Ltd. (TLV:AVIV)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,050.00
+69.00 (3.48%)
At close: Mar 6, 2026

TLV:AVIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,981.002,050.002,010.002,050.002,050.003.48%5,007
Mar 5, 20261,941.002,025.001,977.001,981.001,981.002.06%44,888
Mar 4, 20261,940.001,950.001,907.001,941.001,941.000.36%20,367
Mar 2, 20261,904.001,950.001,919.001,934.001,934.001.58%25,041
Feb 27, 20261,890.001,911.001,909.001,904.001,904.000.74%72
Feb 26, 20261,885.001,892.001,881.001,890.001,890.000.27%1,946
Feb 25, 20261,910.001,890.001,883.001,885.001,885.00-1.31%142
Feb 24, 20261,936.001,936.001,910.001,910.001,910.00-1.34%1,236
Feb 23, 20261,940.001,950.001,935.001,936.001,936.00-0.21%4,748
Feb 20, 20261,980.002,043.001,922.001,940.001,940.000.94%12,121
Feb 19, 20261,937.001,952.001,921.001,922.001,922.00-0.77%817
Feb 18, 20261,921.001,939.001,921.001,937.001,937.000.83%212
Feb 17, 20261,921.001,921.001,921.001,921.001,921.00-12
Feb 16, 20261,921.001,921.001,901.001,921.001,921.00-4,378
Feb 13, 20261,928.001,935.001,915.001,921.001,921.00-0.36%2,344
Feb 12, 20261,950.001,929.001,921.001,928.001,928.00-1.13%878
Feb 11, 20261,950.001,950.001,921.001,950.001,950.000.57%900
Feb 10, 20261,930.001,954.001,921.001,939.001,939.000.47%109
Feb 9, 20261,915.001,953.001,915.001,930.001,930.000.78%648
Feb 6, 20261,915.001,922.001,902.001,915.001,915.00-1,077
Feb 5, 20262,002.002,004.001,915.001,915.001,915.00-4.35%16,441
Feb 4, 20262,035.002,004.002,002.002,002.002,002.00-1.62%495
Feb 3, 20262,016.002,041.002,006.002,035.002,035.000.94%1,369
Feb 2, 20262,043.002,043.002,007.002,016.002,016.00-1.32%967
Jan 30, 20262,065.002,065.002,037.002,043.002,043.00-2.01%388
Jan 29, 20262,062.002,110.002,034.002,085.002,085.001.12%8,892
Jan 28, 20262,049.002,075.002,057.002,062.002,062.000.63%1,216
Jan 27, 20262,081.002,078.002,019.002,049.002,049.00-1.54%7,766
Jan 26, 20262,106.002,084.002,056.002,081.002,081.00-1.19%3,864
Jan 23, 20262,117.002,117.002,066.002,106.002,106.00-0.52%247
Jan 22, 20262,139.002,139.002,084.002,117.002,117.00-1.26%432
Jan 21, 20262,199.002,199.002,142.002,144.002,144.00-0.14%68
Jan 20, 20262,200.002,200.002,041.002,147.002,147.00-0.79%2,389
Jan 19, 20262,188.002,188.002,150.002,164.002,164.00-1.10%123
Jan 16, 20262,194.002,200.002,169.002,188.002,188.00-0.27%367
Jan 15, 20262,207.002,207.002,189.002,194.002,194.00-0.59%154
Jan 14, 20262,254.002,254.002,188.002,207.002,207.000.87%1,494
Jan 13, 20262,171.002,210.002,169.002,188.002,188.000.78%644
Jan 12, 20262,169.002,187.002,169.002,171.002,171.000.09%2,158
Jan 9, 20262,143.002,175.002,165.002,169.002,169.001.21%232
Jan 8, 20262,140.002,174.002,100.002,143.002,143.000.14%954
Jan 7, 20262,135.002,224.002,094.002,140.002,140.000.23%2,925
Jan 6, 20262,063.002,246.002,082.002,135.002,135.003.49%6,469
Jan 5, 20262,038.002,300.002,016.002,063.002,063.001.23%13,751
Jan 1, 20262,035.002,049.002,032.002,038.002,038.00-0.92%3,376
Dec 31, 20252,071.002,071.002,031.002,057.002,057.00-0.68%392
Dec 30, 20252,098.002,091.002,048.002,071.002,071.00-1.29%321
Dec 29, 20252,100.002,100.002,097.002,098.002,098.00-0.10%1,537
Dec 28, 20252,104.002,105.002,017.002,100.002,100.00-0.19%1,087
Dec 25, 20252,144.002,144.002,100.002,104.002,104.00-1.87%1,428
Dec 24, 20252,128.002,145.002,128.002,144.002,144.000.75%97
Dec 23, 20252,169.002,169.002,101.002,128.002,128.00-1.89%61
Dec 22, 20252,160.002,200.002,140.002,169.002,169.000.42%664
Dec 21, 20252,141.002,185.002,106.002,160.002,160.000.89%671
Dec 18, 20252,190.002,190.002,128.002,141.002,141.002.05%7,850
Dec 17, 20252,096.002,125.002,094.002,098.002,098.000.10%527
Dec 16, 20251,982.002,199.001,982.002,096.002,096.005.75%1,434
Dec 15, 20251,985.001,975.001,975.001,982.001,982.00-0.15%30
Dec 14, 20251,994.001,994.001,977.001,985.001,985.00-0.45%62
Dec 11, 20252,010.002,010.001,960.001,994.001,994.00-0.80%4,391
Dec 10, 20252,015.002,015.002,000.002,010.002,010.00-0.25%218
Dec 9, 20252,021.002,021.002,003.002,015.002,015.00-0.30%33
Dec 8, 20252,043.002,053.002,003.002,021.002,021.00-1.08%261
Dec 7, 20251,994.002,068.002,037.002,043.002,043.002.46%184
Dec 4, 20252,007.002,059.001,987.001,994.001,994.00-0.65%205
Dec 3, 20252,033.002,041.001,999.002,007.002,007.00-1.28%4,449
Dec 2, 20252,043.002,008.002,008.002,033.002,033.00-0.49%28
Dec 1, 20252,029.002,086.002,029.002,043.002,043.000.69%69
Nov 30, 20252,011.002,039.002,026.002,029.002,029.000.90%70
Nov 27, 20252,104.002,104.002,005.002,011.002,011.00-4.42%105
Nov 25, 20252,104.002,105.002,104.002,104.002,104.00-91
Nov 24, 20252,104.002,104.002,100.002,104.002,104.00-4,998
Nov 23, 20252,135.002,135.002,100.002,104.002,104.00-1.45%736
Nov 20, 20252,122.002,153.002,100.002,135.002,135.000.61%536
Nov 19, 20252,102.002,132.002,100.002,122.002,122.000.95%173
Nov 18, 20252,121.002,121.002,101.002,102.002,102.00-0.90%112
Nov 17, 20252,142.002,142.002,102.002,121.002,121.00-0.98%49
Nov 16, 20252,124.002,178.002,124.002,142.002,142.000.85%54
Nov 13, 20252,110.002,185.002,111.002,124.002,124.000.66%877
Nov 12, 20252,110.002,112.002,085.002,110.002,110.00-385
Nov 11, 20252,091.002,110.002,110.002,110.002,110.000.91%279
Nov 10, 20252,102.002,102.002,072.002,091.002,091.00-0.52%120
Nov 9, 20252,083.002,109.002,080.002,102.002,102.000.91%109
Nov 6, 20252,163.002,178.002,060.002,083.002,083.00-3.70%1,640
Nov 5, 20252,150.002,170.002,101.002,163.002,163.000.60%545
Nov 4, 20252,151.002,171.002,124.002,150.002,150.00-0.05%2,735
Nov 3, 20252,148.002,172.002,148.002,151.002,151.000.14%4,342
Nov 2, 20252,177.002,177.002,142.002,148.002,148.00-1.33%946
Oct 30, 20252,144.002,193.002,173.002,177.002,177.001.54%4,253
Oct 29, 20252,118.002,152.002,118.002,144.002,144.001.23%1,098
Oct 28, 20252,116.002,134.002,115.002,118.002,118.000.09%1,919
Oct 27, 20252,143.002,143.002,114.002,116.002,116.00-1.26%652
Oct 26, 20252,137.002,145.002,116.002,143.002,143.000.28%843
Oct 23, 20252,141.002,145.002,120.002,137.002,137.00-0.19%466
Oct 22, 20252,106.002,148.002,135.002,141.002,141.001.66%1,433
Oct 21, 20252,140.002,130.002,079.002,106.002,106.00-1.59%1,783
Oct 20, 20252,097.002,140.002,097.002,140.002,140.002.05%2,346
Oct 19, 20252,143.002,143.002,027.002,097.002,097.00-2.15%3,307
Oct 16, 20252,135.002,156.002,120.002,143.002,143.000.37%1,014
Oct 15, 20252,115.002,178.002,116.002,135.002,135.000.95%2,458