Skip to main content
Azorim-Investment, Development & Construction Co. Ltd (TLV:AZRM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,460.00
-64.00 (-2.54%)
Mar 9, 2026, 5:24 PM IDT

TLV:AZRM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,480.002,487.002,427.002,431.00--3.68%73,383
Mar 6, 20262,461.002,530.002,446.002,524.002,524.002.56%65,703
Mar 5, 20262,300.002,461.002,277.002,461.002,461.007.00%178,700
Mar 4, 20262,300.002,349.002,263.002,300.002,300.00-137,978
Mar 2, 20262,167.002,302.002,167.002,300.002,300.008.59%315,285
Feb 27, 20262,161.002,217.002,076.002,118.002,118.00-1.99%218,062
Feb 26, 20262,171.002,250.002,091.002,161.002,161.00-0.46%202,781
Feb 25, 20262,320.002,320.002,150.002,171.002,171.00-4.74%244,847
Feb 24, 20262,309.002,348.002,278.002,279.002,279.00-1.30%162,195
Feb 23, 20262,421.002,433.002,293.002,309.002,309.00-4.63%197,351
Feb 20, 20262,361.002,438.002,361.002,421.002,421.004.17%199,866
Feb 19, 20262,383.002,383.002,288.002,324.002,324.00-1.19%146,774
Feb 18, 20262,314.002,390.002,305.002,352.002,352.001.64%130,342
Feb 17, 20262,260.002,320.002,260.002,314.002,314.001.94%139,824
Feb 16, 20262,231.002,328.002,223.002,270.002,270.003.89%176,332
Feb 13, 20262,189.002,202.002,139.002,185.002,185.001.30%151,309
Feb 12, 20262,096.002,184.002,092.002,157.002,157.002.91%114,423
Feb 11, 20262,053.002,146.002,053.002,096.002,096.00-1.64%115,145
Feb 10, 20262,046.002,150.002,040.002,131.002,131.004.15%130,365
Feb 9, 20262,064.002,071.002,030.002,046.002,046.002.30%115,837
Feb 6, 20262,022.002,036.001,981.002,000.002,000.00-1.09%83,783
Feb 5, 20262,065.002,070.002,015.002,022.002,022.00-2.08%275,776
Feb 4, 20262,126.002,126.002,020.002,065.002,065.00-0.91%135,472
Feb 3, 20262,059.002,107.002,006.002,084.002,084.002.76%134,876
Feb 2, 20261,946.002,038.001,945.002,028.002,028.002.17%144,508
Jan 30, 20261,970.002,000.001,944.001,985.001,985.000.76%146,047
Jan 29, 20261,957.001,991.001,927.001,970.001,970.000.66%316,892
Jan 28, 20261,965.001,982.001,946.001,957.001,957.00-0.41%167,412
Jan 27, 20261,990.001,990.001,950.001,965.001,965.00-1.26%74,100
Jan 26, 20261,970.002,019.001,965.001,990.001,990.001.02%166,436
Jan 23, 20261,978.001,979.001,932.001,970.001,970.000.41%74,862
Jan 22, 20261,970.001,995.001,947.001,962.001,962.00-0.41%124,685
Jan 21, 20261,973.002,016.001,945.001,970.001,970.00-0.76%148,174
Jan 20, 20262,065.002,065.001,955.001,985.001,985.00-3.87%188,518
Jan 19, 20262,113.002,131.002,034.002,065.002,065.00-3.77%128,379
Jan 16, 20262,089.002,154.002,072.002,146.002,146.004.68%103,654
Jan 15, 20262,055.002,070.001,997.002,050.002,050.00-0.24%190,653
Jan 14, 20262,060.002,090.002,035.002,055.002,055.00-0.24%131,656
Jan 13, 20262,085.002,107.002,044.002,060.002,060.00-1.20%145,461
Jan 12, 20262,089.002,090.002,050.002,085.002,085.000.19%133,129
Jan 9, 20262,080.002,093.002,059.002,081.002,081.001.02%44,335
Jan 8, 20262,143.002,143.002,050.002,060.002,060.00-3.87%166,904
Jan 7, 20262,126.002,175.002,122.002,143.002,143.000.80%162,657
Jan 6, 20261,988.002,146.001,972.002,126.002,126.007.00%401,577
Jan 5, 20261,909.002,017.001,859.001,987.001,987.006.60%302,345
Jan 1, 20261,853.001,883.001,825.001,864.001,864.000.59%72,296
Dec 31, 20251,850.001,871.001,813.001,853.001,853.00-0.11%233,485
Dec 30, 20251,873.001,893.001,848.001,855.001,855.00-1.12%115,190
Dec 29, 20251,860.001,889.001,842.001,876.001,876.000.86%191,989
Dec 28, 20251,845.001,876.001,842.001,860.001,860.00-0.43%72,831
Dec 25, 20251,901.001,919.001,868.001,868.001,868.00-2.66%121,620
Dec 24, 20251,860.001,928.001,860.001,919.001,919.003.17%210,836
Dec 23, 20251,870.001,884.001,842.001,860.001,860.00-0.53%194,313
Dec 22, 20251,892.001,906.001,854.001,870.001,870.00-1.16%227,929
Dec 21, 20251,877.001,928.001,877.001,892.001,892.00-0.42%46,479
Dec 18, 20251,915.001,928.001,869.001,900.001,900.00-0.78%228,388
Dec 17, 20251,905.001,957.001,905.001,915.001,915.000.52%317,373
Dec 16, 20251,936.001,979.001,896.001,905.001,905.00-1.04%346,179
Dec 15, 20251,959.001,965.001,918.001,925.001,925.00-1.74%98,682
Dec 14, 20251,951.001,965.001,930.001,959.001,959.000.41%48,344
Dec 11, 20251,885.001,970.001,867.001,951.001,951.003.23%202,764
Dec 10, 20251,914.001,915.001,890.001,890.001,890.00-1.25%83,319
Dec 9, 20251,951.001,979.001,910.001,914.001,914.00-1.90%86,322
Dec 8, 20251,951.001,998.001,951.001,951.001,951.00-2.35%80,505
Dec 7, 20251,948.001,998.001,931.001,998.001,998.002.57%65,994
Dec 4, 20252,035.002,042.001,932.001,948.001,948.00-4.28%177,292
Dec 3, 20252,034.002,075.002,016.002,035.002,035.000.05%130,645
Dec 2, 20252,013.002,048.001,989.002,034.002,034.001.04%75,087
Dec 1, 20252,060.002,060.002,003.002,013.002,013.00-2.28%84,900
Nov 30, 20251,976.002,085.001,976.002,060.002,060.004.25%64,536
Nov 27, 20251,968.002,000.001,922.001,976.001,976.00-82,563
Nov 26, 20251,960.002,000.001,949.001,976.001,976.000.82%343,500
Nov 25, 20252,017.002,017.001,951.001,960.001,960.00-2.83%162,259
Nov 24, 20251,899.002,028.001,898.002,017.002,017.006.21%202,821
Nov 23, 20251,900.001,916.001,880.001,899.001,899.00-0.05%66,548
Nov 20, 20251,921.001,943.001,870.001,900.001,900.00-1.09%265,853
Nov 19, 20251,930.001,952.001,892.001,921.001,921.00-0.47%157,285
Nov 18, 20251,951.001,970.001,924.001,930.001,930.00-3.02%223,492
Nov 17, 20252,075.002,095.001,990.001,990.001,990.00-4.69%195,521
Nov 16, 20252,140.002,150.002,085.002,088.002,088.00-2.43%51,040
Nov 13, 20252,081.002,146.002,079.002,140.002,140.002.15%135,458
Nov 12, 20252,069.002,107.002,051.002,095.002,095.001.26%186,291
Nov 11, 20252,100.002,108.002,051.002,069.002,069.00-0.77%192,413
Nov 10, 20252,075.002,108.002,075.002,085.002,085.001.26%82,747
Nov 9, 20252,100.002,125.002,043.002,059.002,059.00-1.95%62,518
Nov 6, 20252,135.002,161.002,090.002,100.002,100.00-1.64%368,755
Nov 5, 20252,133.002,175.002,105.002,135.002,135.000.09%112,996
Nov 4, 20252,137.002,188.002,130.002,133.002,133.00-2.74%152,103
Nov 3, 20252,193.002,235.002,174.002,193.002,193.00-350,814
Nov 2, 20252,186.002,200.002,152.002,193.002,193.000.32%558,683
Oct 30, 20252,213.002,300.002,172.002,186.002,186.00-0.64%123,806
Oct 29, 20252,177.002,228.002,177.002,200.002,200.001.06%140,231
Oct 28, 20252,242.002,242.002,170.002,177.002,177.00-2.90%173,499
Oct 27, 20252,178.002,256.002,146.002,242.002,242.002.94%316,059
Oct 26, 20252,112.002,193.002,112.002,178.002,178.003.66%136,686
Oct 23, 20252,060.002,120.002,021.002,101.002,101.001.99%347,315
Oct 22, 20252,071.002,105.002,035.002,060.002,060.00-0.53%231,324
Oct 21, 20252,092.002,100.002,028.002,071.002,071.00-1.00%129,439
Oct 20, 20252,097.002,154.002,080.002,092.002,092.00-0.24%158,390
Oct 19, 20252,160.002,184.002,054.002,097.002,097.00-2.56%146,085