Avrot Industries Ltd (TLV:AVRT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 54.20
+1.20 (2.26%)
At close: Dec 3, 2025
Avrot Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 53.00 | 56.50 | 53.00 | 54.20 | 54.20 | 2.26% | 25,000 |
| Dec 2, 2025 | 53.20 | 55.00 | 52.20 | 53.00 | 53.00 | -0.38% | 27,626 |
| Nov 30, 2025 | 53.10 | 53.20 | 53.20 | 53.20 | 53.20 | 0.19% | 150,000 |
| Nov 27, 2025 | 53.20 | 53.00 | 53.00 | 53.10 | 53.10 | -0.19% | 2,000 |
| Nov 26, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | 3 |
| Nov 25, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | 2,243 |
| Nov 24, 2025 | 56.90 | 56.90 | 52.30 | 53.20 | 53.20 | -6.50% | 41,752 |
| Nov 23, 2025 | 56.10 | 59.80 | 55.60 | 56.90 | 56.90 | 1.43% | 18,379 |
| Nov 20, 2025 | 59.80 | 58.80 | 55.60 | 56.10 | 56.10 | -6.19% | 362,959 |
| Nov 16, 2025 | 60.00 | 59.80 | 59.80 | 59.80 | 59.80 | -0.33% | 3,279 |
| Nov 12, 2025 | 60.80 | 60.80 | 60.00 | 60.00 | 60.00 | -1.32% | 6,085 |
| Nov 10, 2025 | 63.30 | 60.80 | 60.80 | 60.80 | 60.80 | -3.95% | 6,678 |
| Nov 6, 2025 | 65.80 | 63.30 | 63.20 | 63.30 | 63.30 | -3.80% | 8,793 |
| Nov 5, 2025 | 66.20 | 66.20 | 63.60 | 65.80 | 65.80 | -0.60% | 78,265 |
| Oct 26, 2025 | 68.20 | 67.40 | 65.70 | 66.20 | 66.20 | -2.93% | 11,478 |
| Oct 23, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - | 1,360 |
| Oct 22, 2025 | 69.70 | 68.30 | 68.20 | 68.20 | 68.20 | -2.15% | 7,200 |
| Oct 21, 2025 | 68.40 | 72.00 | 66.50 | 69.70 | 69.70 | 1.90% | 9,727 |
| Oct 20, 2025 | 68.40 | 68.50 | 68.40 | 68.40 | 68.40 | - | 43,131 |
| Oct 19, 2025 | 66.40 | 69.40 | 66.50 | 68.40 | 68.40 | 3.01% | 19,000 |
| Oct 16, 2025 | 66.10 | 67.50 | 66.10 | 66.40 | 66.40 | 0.45% | 47,600 |
| Oct 15, 2025 | 61.70 | 68.70 | 62.90 | 66.10 | 66.10 | 7.13% | 31,154 |
| Oct 12, 2025 | 57.90 | 64.50 | 58.80 | 61.70 | 61.70 | 6.56% | 48,877 |
| Oct 9, 2025 | 57.40 | 58.00 | 57.80 | 57.90 | 57.90 | 0.87% | 10,000 |
| Oct 8, 2025 | 56.60 | 57.90 | 56.60 | 57.40 | 57.40 | 1.41% | 26,836 |
| Oct 5, 2025 | 58.10 | 59.00 | 55.90 | 56.60 | 56.60 | -2.58% | 15,279 |
| Sep 30, 2025 | 61.40 | 58.90 | 57.00 | 58.10 | 58.10 | -5.37% | 10,837 |
| Sep 29, 2025 | 63.00 | 64.30 | 58.00 | 61.40 | 61.40 | -2.54% | 36,060 |
| Sep 28, 2025 | 56.00 | 72.20 | 51.10 | 63.00 | 63.00 | 25.25% | 75,057 |
| Sep 25, 2025 | 48.80 | 54.10 | 48.80 | 50.30 | 50.30 | 3.07% | 40,636 |
| Sep 21, 2025 | 49.20 | 48.90 | 48.80 | 48.80 | 48.80 | -0.81% | 8,000 |
| Sep 18, 2025 | 49.40 | 49.50 | 48.00 | 49.20 | 49.20 | -0.40% | 1,474 |
| Sep 16, 2025 | 51.20 | 49.50 | 49.20 | 49.40 | 49.40 | -3.52% | 31,600 |
| Sep 14, 2025 | 52.40 | 52.40 | 50.20 | 51.20 | 51.20 | -2.29% | 20,120 |
| Sep 11, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - | 1,840 |
| Sep 10, 2025 | 52.40 | 52.40 | 52.30 | 52.40 | 52.40 | - | 13,000 |
| Sep 4, 2025 | 52.50 | 52.40 | 52.40 | 52.40 | 52.40 | -0.19% | 5,715 |
| Sep 1, 2025 | 54.20 | 54.20 | 52.00 | 52.50 | 52.50 | -3.14% | 18,913 |
| Aug 28, 2025 | 53.90 | 55.00 | 53.90 | 54.20 | 54.20 | 0.56% | 7,882 |
| Aug 27, 2025 | 52.30 | 69.90 | 52.50 | 53.90 | 53.90 | 3.06% | 26,600 |
| Aug 26, 2025 | 52.00 | 53.10 | 51.00 | 52.30 | 52.30 | 0.58% | 39,000 |
| Aug 24, 2025 | 51.80 | 52.00 | 52.00 | 52.00 | 52.00 | 0.39% | 5,000 |
| Aug 21, 2025 | 51.60 | 51.90 | 51.80 | 51.80 | 51.80 | 0.39% | 4,000 |
| Aug 14, 2025 | 49.80 | 53.20 | 49.80 | 51.60 | 51.60 | 3.61% | 36,700 |
| Aug 13, 2025 | 49.40 | 50.40 | 49.70 | 49.80 | 49.80 | 0.81% | 5,010 |
| Aug 12, 2025 | 51.40 | 49.40 | 49.40 | 49.40 | 49.40 | -3.89% | 26,793 |
| Aug 11, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - | 14 |
| Aug 10, 2025 | 49.80 | 88.60 | 50.00 | 51.40 | 51.40 | 3.21% | 68,085 |
| Aug 7, 2025 | 49.00 | 50.00 | 50.00 | 49.80 | 49.80 | 1.63% | 3,000 |
| Aug 5, 2025 | 50.40 | 49.00 | 49.00 | 49.00 | 49.00 | -2.78% | 5,099 |
| Aug 4, 2025 | 50.30 | 50.40 | 50.40 | 50.40 | 50.40 | 0.20% | 10,990 |
| Jul 31, 2025 | 51.10 | 50.10 | 50.10 | 50.30 | 50.30 | -1.57% | 3,000 |
| Jul 27, 2025 | 51.60 | 55.00 | 50.60 | 51.10 | 51.10 | -0.97% | 17,817 |
| Jul 24, 2025 | 52.70 | 51.60 | 51.60 | 51.60 | 51.60 | -2.09% | 6,000 |
| Jul 21, 2025 | 55.20 | 52.70 | 52.70 | 52.70 | 52.70 | -4.53% | 8,910 |
| Jul 10, 2025 | 55.40 | 55.60 | 52.90 | 55.20 | 55.20 | -0.36% | 22,238 |
| Jul 8, 2025 | 57.00 | 53.80 | 53.70 | 55.40 | 55.40 | -2.81% | 1,733 |
| Jul 7, 2025 | 58.60 | 59.80 | 53.70 | 57.00 | 57.00 | -2.73% | 55,961 |
| Jul 6, 2025 | 55.40 | 59.00 | 57.80 | 58.60 | 58.60 | 5.78% | 48,319 |
| Jul 3, 2025 | 52.60 | 67.00 | 52.80 | 55.40 | 55.40 | 5.32% | 12,000 |
| Jul 2, 2025 | 52.50 | 52.70 | 52.70 | 52.60 | 52.60 | 0.19% | 950 |
| Jul 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 7,685 |
| Jun 30, 2025 | 54.80 | 52.60 | 52.50 | 52.50 | 52.50 | -4.20% | 19,003 |
| Jun 25, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | 9,649 |
| Jun 24, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | 3,650 |
| Jun 23, 2025 | 55.80 | 55.80 | 54.50 | 54.80 | 54.80 | -1.79% | 8,940 |
| Jun 22, 2025 | 54.30 | 57.00 | 54.90 | 55.80 | 55.80 | 2.76% | 2,154 |
| Jun 19, 2025 | 53.80 | 54.90 | 54.00 | 54.30 | 54.30 | 0.93% | 5,970 |
| Jun 18, 2025 | 53.20 | 53.80 | 53.80 | 53.80 | 53.80 | 1.13% | 7,100 |
| Jun 17, 2025 | 52.50 | 54.00 | 52.70 | 53.20 | 53.20 | 1.33% | 18,423 |
| Jun 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 9,510 |
| Jun 15, 2025 | 53.00 | 53.00 | 52.00 | 52.50 | 52.50 | -0.94% | 2,008 |
| Jun 12, 2025 | 51.20 | 56.00 | 53.00 | 53.00 | 53.00 | 3.52% | 40,800 |
| Jun 11, 2025 | 49.00 | 53.00 | 49.60 | 51.20 | 51.20 | 4.49% | 30,708 |
| Jun 10, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 80 |
| Jun 9, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 32,652 |
| Jun 8, 2025 | 50.20 | 49.60 | 46.60 | 49.00 | 49.00 | -2.39% | 18,874 |
| Jun 5, 2025 | 52.40 | 50.30 | 50.00 | 50.20 | 50.20 | -4.20% | 11,896 |