Axon Vision Ltd (TLV:AXN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 864.80
-39.10 (-4.33%)
At close: Apr 28, 2026
Axon Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 950.00 | 950.00 | 870.00 | 903.90 | 903.90 | -1.25% | 16,099 |
| Apr 24, 2026 | 919.90 | 963.40 | 886.00 | 915.30 | 915.30 | 1.68% | 48,552 |
| Apr 23, 2026 | 830.00 | 950.00 | 809.00 | 900.20 | 900.20 | 12.69% | 45,540 |
| Apr 20, 2026 | 824.00 | 824.00 | 744.80 | 798.80 | 798.80 | -3.06% | 15,604 |
| Apr 17, 2026 | 800.10 | 838.00 | 800.10 | 824.00 | 824.00 | 0.91% | 3,767 |
| Apr 16, 2026 | 822.60 | 840.00 | 800.00 | 816.60 | 816.60 | -0.73% | 25,398 |
| Apr 15, 2026 | 809.10 | 850.00 | 805.00 | 822.60 | 822.60 | 1.67% | 11,327 |
| Apr 14, 2026 | 870.20 | 866.60 | 800.00 | 809.10 | 809.10 | -7.02% | 33,522 |
| Apr 13, 2026 | 914.10 | 914.00 | 840.10 | 870.20 | 870.20 | -4.80% | 6,449 |
| Apr 10, 2026 | 910.70 | 950.00 | 870.90 | 914.10 | 914.10 | 0.37% | 14,927 |
| Apr 9, 2026 | 915.40 | 939.90 | 817.00 | 910.70 | 910.70 | -0.51% | 31,029 |
| Apr 6, 2026 | 901.30 | 940.90 | 901.30 | 915.40 | 915.40 | 1.56% | 7,550 |
| Apr 3, 2026 | 870.00 | 939.90 | 850.20 | 901.30 | 901.30 | 7.26% | 7,804 |
| Mar 31, 2026 | 813.60 | 863.90 | 777.00 | 840.30 | 840.30 | 3.28% | 31,922 |
| Mar 30, 2026 | 861.10 | 863.00 | 750.00 | 813.60 | 813.60 | -5.52% | 28,826 |
| Mar 27, 2026 | 860.00 | 926.00 | 846.10 | 861.10 | 861.10 | -1.77% | 6,634 |
| Mar 26, 2026 | 872.10 | 938.00 | 849.90 | 876.60 | 876.60 | 0.52% | 11,207 |
| Mar 25, 2026 | 899.00 | 939.00 | 820.00 | 872.10 | 872.10 | -1.35% | 35,629 |
| Mar 24, 2026 | 992.80 | 992.80 | 871.00 | 884.00 | 884.00 | -10.96% | 114,461 |
| Mar 23, 2026 | 991.00 | 1,055.00 | 977.00 | 992.80 | 992.80 | -6.43% | 35,689 |
| Mar 20, 2026 | 1,050.00 | 1,061.00 | 961.10 | 1,061.00 | 1,061.00 | 4.12% | 105,311 |
| Mar 19, 2026 | 1,060.00 | 1,120.00 | 1,008.00 | 1,019.00 | 1,019.00 | -3.87% | 35,998 |
| Mar 18, 2026 | 1,120.00 | 1,149.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.47% | 34,254 |
| Mar 17, 2026 | 1,033.00 | 1,149.00 | 1,004.00 | 1,065.00 | 1,065.00 | 6.18% | 107,839 |
| Mar 16, 2026 | 992.30 | 1,036.00 | 978.00 | 1,003.00 | 1,003.00 | 6.72% | 44,876 |
| Mar 13, 2026 | 930.00 | 978.90 | 896.00 | 939.80 | 939.80 | 1.05% | 18,681 |
| Mar 12, 2026 | 988.80 | 989.90 | 929.90 | 930.00 | 930.00 | -0.65% | 28,024 |
| Mar 11, 2026 | 970.00 | 1,030.00 | 903.00 | 936.10 | 936.10 | -3.49% | 27,282 |
| Mar 10, 2026 | 1,090.00 | 1,160.00 | 952.00 | 970.00 | 970.00 | -11.01% | 75,471 |
| Mar 9, 2026 | 1,157.00 | 1,187.00 | 1,050.00 | 1,090.00 | 1,090.00 | -5.79% | 46,564 |
| Mar 6, 2026 | 1,093.00 | 1,170.00 | 1,093.00 | 1,157.00 | 1,157.00 | 2.84% | 23,577 |
| Mar 5, 2026 | 1,149.00 | 1,149.00 | 1,082.00 | 1,125.00 | 1,125.00 | 3.88% | 57,517 |
| Mar 4, 2026 | 1,090.00 | 1,130.00 | 1,070.00 | 1,083.00 | 1,083.00 | 4.13% | 79,613 |
| Mar 2, 2026 | 1,049.00 | 1,110.00 | 1,035.00 | 1,040.00 | 1,040.00 | 5.93% | 87,216 |
| Feb 27, 2026 | 1,067.00 | 1,067.00 | 957.20 | 981.80 | 981.80 | -3.84% | 28,253 |
| Feb 26, 2026 | 940.00 | 1,042.00 | 881.00 | 1,021.00 | 1,021.00 | 8.78% | 98,217 |
| Feb 25, 2026 | 900.40 | 949.00 | 900.10 | 938.60 | 938.60 | 4.24% | 112,568 |
| Feb 24, 2026 | 859.00 | 940.00 | 850.00 | 900.40 | 900.40 | 1.90% | 63,252 |
| Feb 23, 2026 | 899.00 | 899.00 | 860.00 | 883.60 | 883.60 | -1.72% | 13,686 |
| Feb 20, 2026 | 907.20 | 944.90 | 884.00 | 899.10 | 899.10 | -0.89% | 37,579 |
| Feb 19, 2026 | 848.00 | 930.00 | 848.00 | 907.20 | 907.20 | 9.87% | 86,767 |
| Feb 18, 2026 | 735.00 | 833.30 | 735.00 | 825.70 | 825.70 | 9.90% | 97,140 |
| Feb 17, 2026 | 833.00 | 859.90 | 740.00 | 751.30 | 751.30 | -9.53% | 104,496 |
| Feb 16, 2026 | 849.90 | 866.80 | 801.40 | 830.40 | 830.40 | -0.31% | 111,161 |
| Feb 13, 2026 | 764.50 | 844.90 | 753.00 | 833.00 | 833.00 | 7.22% | 46,790 |
| Feb 12, 2026 | 895.00 | 895.00 | 771.00 | 776.90 | 776.90 | -10.90% | 284,289 |
| Feb 11, 2026 | 868.80 | 910.00 | 865.00 | 871.90 | 871.90 | -1.37% | 76,619 |
| Feb 10, 2026 | 950.00 | 955.00 | 835.00 | 884.00 | 884.00 | -6.14% | 170,611 |
| Feb 9, 2026 | 990.00 | 1,069.00 | 872.70 | 941.80 | 941.80 | -2.88% | 125,324 |
| Feb 6, 2026 | 949.00 | 985.50 | 880.00 | 969.70 | 969.70 | 5.29% | 106,478 |
| Feb 5, 2026 | 1,074.00 | 1,094.00 | 895.00 | 921.00 | 921.00 | -14.25% | 256,187 |
| Feb 4, 2026 | 1,210.00 | 1,210.00 | 1,070.00 | 1,074.00 | 1,074.00 | -11.24% | 107,948 |
| Feb 3, 2026 | 1,292.00 | 1,400.00 | 1,155.00 | 1,210.00 | 1,210.00 | -6.35% | 88,331 |
| Feb 2, 2026 | 1,311.00 | 1,311.00 | 1,160.00 | 1,292.00 | 1,292.00 | -1.45% | 120,244 |
| Jan 30, 2026 | 1,435.00 | 1,435.00 | 1,265.00 | 1,311.00 | 1,311.00 | -8.64% | 91,509 |
| Jan 29, 2026 | 1,555.00 | 1,600.00 | 1,431.00 | 1,435.00 | 1,435.00 | -4.33% | 149,483 |
| Jan 28, 2026 | 1,424.00 | 1,500.00 | 1,424.00 | 1,500.00 | 1,500.00 | 5.34% | 225,164 |
| Jan 27, 2026 | 1,373.00 | 1,448.00 | 1,373.00 | 1,424.00 | 1,424.00 | 5.64% | 138,662 |
| Jan 26, 2026 | 1,373.00 | 1,373.00 | 1,300.00 | 1,348.00 | 1,348.00 | -1.82% | 36,990 |
| Jan 23, 2026 | 1,331.00 | 1,404.00 | 1,351.00 | 1,373.00 | 1,373.00 | 3.16% | 33,574 |
| Jan 22, 2026 | 1,386.00 | 1,386.00 | 1,300.00 | 1,331.00 | 1,331.00 | -3.97% | 94,017 |
| Jan 21, 2026 | 1,380.00 | 1,423.00 | 1,360.00 | 1,386.00 | 1,386.00 | 3.28% | 166,865 |
| Jan 20, 2026 | 1,320.00 | 1,380.00 | 1,173.00 | 1,342.00 | 1,342.00 | 7.36% | 247,050 |
| Jan 19, 2026 | 1,050.00 | 1,276.00 | 1,050.00 | 1,250.00 | 1,250.00 | 16.71% | 295,638 |
| Jan 16, 2026 | 1,076.00 | 1,110.00 | 1,027.00 | 1,071.00 | 1,071.00 | -4.97% | 114,382 |
| Jan 15, 2026 | 1,200.00 | 1,234.00 | 1,077.00 | 1,127.00 | 1,127.00 | -4.97% | 131,496 |
| Jan 14, 2026 | 1,450.00 | 1,470.00 | 1,140.00 | 1,186.00 | 1,186.00 | -14.61% | 449,817 |
| Jan 13, 2026 | 1,400.00 | 1,486.00 | 1,296.00 | 1,389.00 | 1,389.00 | 1.61% | 258,086 |
| Jan 12, 2026 | 1,266.00 | 1,400.00 | 1,200.00 | 1,367.00 | 1,367.00 | 18.87% | 364,173 |
| Jan 9, 2026 | 1,039.00 | 1,187.00 | 1,030.00 | 1,150.00 | 1,150.00 | 12.09% | 107,748 |
| Jan 8, 2026 | 949.10 | 1,049.00 | 922.50 | 1,026.00 | 1,026.00 | 8.10% | 126,258 |
| Jan 7, 2026 | 945.50 | 1,000.00 | 921.10 | 949.10 | 949.10 | 0.38% | 222,312 |
| Jan 6, 2026 | 833.60 | 969.90 | 833.60 | 945.50 | 945.50 | 13.42% | 275,522 |
| Jan 5, 2026 | 734.90 | 858.00 | 734.30 | 833.60 | 833.60 | 13.43% | 156,728 |
| Jan 1, 2026 | 736.00 | 749.90 | 675.00 | 734.90 | 734.90 | -0.15% | 112,129 |
| Dec 31, 2025 | 678.00 | 766.50 | 678.00 | 736.00 | 736.00 | 8.08% | 271,358 |
| Dec 30, 2025 | 565.00 | 728.70 | 565.00 | 681.00 | 681.00 | 28.42% | 409,897 |
| Dec 29, 2025 | 545.40 | 545.10 | 523.20 | 530.30 | 530.30 | -2.77% | 17,896 |
| Dec 28, 2025 | 558.00 | 558.00 | 525.00 | 545.40 | 545.40 | -2.10% | 8,308 |
| Dec 25, 2025 | 558.30 | 569.30 | 530.00 | 557.10 | 557.10 | -0.21% | 7,078 |
| Dec 24, 2025 | 575.20 | 575.10 | 510.00 | 558.30 | 558.30 | -2.94% | 20,862 |
| Dec 23, 2025 | 575.00 | 592.50 | 550.00 | 575.20 | 575.20 | -2.33% | 48,668 |
| Dec 22, 2025 | 592.00 | 592.70 | 575.00 | 588.90 | 588.90 | -0.64% | 9,479 |
| Dec 21, 2025 | 592.80 | 631.30 | 572.20 | 592.70 | 592.70 | -0.02% | 7,865 |
| Dec 18, 2025 | 600.00 | 600.00 | 572.30 | 592.80 | 592.80 | -2.10% | 8,201 |
| Dec 17, 2025 | 606.20 | 615.00 | 587.40 | 605.50 | 605.50 | -0.12% | 12,027 |
| Dec 16, 2025 | 580.00 | 614.10 | 580.00 | 606.20 | 606.20 | 0.88% | 25,529 |
| Dec 15, 2025 | 664.00 | 664.00 | 581.00 | 600.90 | 600.90 | -2.31% | 48,255 |
| Dec 14, 2025 | 565.30 | 622.00 | 578.00 | 615.10 | 615.10 | 8.81% | 69,636 |
| Dec 11, 2025 | 550.00 | 566.20 | 550.00 | 565.30 | 565.30 | 3.95% | 18,411 |
| Dec 10, 2025 | 561.80 | 576.50 | 535.00 | 543.80 | 543.80 | -3.20% | 13,426 |
| Dec 9, 2025 | 596.10 | 596.10 | 551.10 | 561.80 | 561.80 | -5.75% | 40,112 |
| Dec 8, 2025 | 628.70 | 649.10 | 571.00 | 596.10 | 596.10 | -5.19% | 66,050 |
| Dec 7, 2025 | 587.50 | 649.50 | 587.50 | 628.70 | 628.70 | 7.01% | 132,968 |
| Dec 4, 2025 | 590.00 | 591.00 | 534.20 | 587.50 | 587.50 | 1.98% | 100,376 |
| Dec 3, 2025 | 526.00 | 580.00 | 526.00 | 576.10 | 576.10 | 11.95% | 228,170 |
| Dec 2, 2025 | 505.00 | 524.00 | 485.10 | 514.60 | 514.60 | 1.76% | 104,157 |
| Dec 1, 2025 | 430.00 | 527.00 | 430.00 | 505.70 | 505.70 | 23.04% | 321,885 |
| Nov 30, 2025 | 403.90 | 416.00 | 410.00 | 411.00 | 411.00 | 1.76% | 3,038 |
| Nov 27, 2025 | 406.00 | 406.00 | 381.70 | 403.90 | 403.90 | 3.01% | 11,259 |