Skip to main content
Azorim-Investment, Development & Construction Co. Ltd (TLV:AZRM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,948.00
-87.00 (-4.28%)
At close: Dec 4, 2025

TLV:AZRM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 20252,245.002,276.002,126.002,152.002,152.00-3.84%1,163,091
Oct 15, 20252,346.002,414.002,223.002,238.002,238.00-4.60%394,099
Oct 12, 20252,255.002,348.002,208.002,346.002,346.004.04%248,065
Oct 9, 20252,040.002,255.002,040.002,255.002,255.0010.54%546,105
Oct 8, 20252,021.002,051.001,951.002,040.002,040.000.49%146,374
Oct 5, 20252,170.002,200.002,030.002,030.002,030.000.45%278,317
Sep 30, 20251,860.002,036.001,860.002,021.002,021.009.18%644,137
Sep 29, 20251,918.001,966.001,825.001,851.001,851.00-2.58%356,381
Sep 28, 20251,775.001,900.001,775.001,900.001,900.007.04%995,640
Sep 25, 20251,818.001,818.001,767.001,775.001,775.00-0.50%278,051
Sep 21, 20251,797.001,797.001,731.001,784.001,784.00-0.72%207,046
Sep 18, 20251,783.001,819.001,761.001,797.001,797.000.79%197,425
Sep 17, 20251,847.001,882.001,776.001,783.001,783.00-3.47%244,470
Sep 16, 20251,901.001,910.001,836.001,847.001,847.00-3.55%194,101
Sep 15, 20251,948.001,989.001,885.001,915.001,915.00-1.69%158,957
Sep 14, 20251,971.001,971.001,897.001,948.001,948.00-1.17%117,619
Sep 11, 20251,981.002,000.001,956.001,971.001,971.00-0.50%129,101
Sep 10, 20252,000.002,007.001,954.001,981.001,981.00-1.49%104,313
Sep 9, 20251,979.002,019.001,965.002,011.002,011.001.62%115,619
Sep 8, 20251,978.002,031.001,952.001,979.001,979.000.05%111,048
Sep 7, 20251,985.002,004.001,961.001,978.001,978.000.97%86,719
Sep 4, 20251,893.001,970.001,893.001,959.001,959.003.49%123,490
Sep 3, 20251,899.001,907.001,885.001,893.001,893.00-179,878
Sep 2, 20251,988.001,988.001,893.001,893.001,893.00-4.78%107,680
Sep 1, 20252,014.002,015.001,966.001,988.001,988.00-1.29%74,569
Aug 31, 20252,006.002,014.001,949.002,014.002,014.00-91,569
Aug 28, 20252,024.002,026.001,983.002,014.002,014.00-1.03%192,230
Aug 27, 20252,088.002,100.002,023.002,035.002,035.00-2.54%201,646
Aug 26, 20252,063.002,088.001,996.002,088.002,088.001.21%145,205
Aug 25, 20252,093.002,120.002,025.002,063.002,063.00-1.43%141,765
Aug 24, 20251,935.002,093.001,935.002,093.002,093.008.73%96,085
Aug 21, 20251,965.001,989.001,923.001,925.001,925.00-2.04%84,516
Aug 20, 20251,969.001,991.001,946.001,965.001,965.00-0.86%91,213
Aug 19, 20251,936.001,996.001,934.001,982.001,982.002.38%103,088
Aug 18, 20251,989.002,005.001,936.001,936.001,936.00-2.66%73,166
Aug 17, 20252,000.002,013.001,954.001,989.001,989.00-0.55%62,244
Aug 14, 20251,912.002,007.001,910.002,000.002,000.004.44%205,061
Aug 13, 20251,898.001,941.001,897.001,915.001,915.002.08%166,723
Aug 12, 20251,941.001,947.001,851.001,876.001,876.00-2.55%230,975
Aug 11, 20251,968.001,975.001,917.001,925.001,925.00-2.18%132,101
Aug 10, 20251,955.001,995.001,955.001,968.001,968.000.97%130,626
Aug 7, 20251,958.001,983.001,923.001,949.001,949.00-0.46%1,098,824
Aug 6, 20252,006.002,035.001,951.001,958.001,958.00-2.49%252,219
Aug 5, 20252,095.002,121.001,967.002,008.002,008.00-4.15%404,733
Aug 4, 20252,196.002,196.002,095.002,095.002,095.00-4.99%172,577
Jul 31, 20252,183.002,209.002,110.002,205.002,205.001.01%243,528
Jul 30, 20252,230.002,236.002,151.002,183.002,183.00-2.11%117,023
Jul 29, 20252,246.002,279.002,213.002,230.002,230.00-0.71%110,757
Jul 28, 20252,250.002,318.002,236.002,246.002,246.00-0.18%183,100
Jul 27, 20252,305.002,339.002,250.002,250.002,250.00-4.34%105,044
Jul 24, 20252,443.002,443.002,348.002,352.002,352.00-2.77%161,111
Jul 23, 20252,360.002,451.002,360.002,419.002,419.002.50%145,109
Jul 22, 20252,414.002,425.002,353.002,360.002,360.00-2.24%215,939
Jul 21, 20252,400.002,462.002,379.002,414.002,414.000.58%162,559
Jul 20, 20252,392.002,400.002,360.002,400.002,400.000.33%47,203
Jul 17, 20252,312.002,406.002,312.002,392.002,392.003.46%173,040
Jul 16, 20252,405.002,405.002,296.002,312.002,312.00-3.87%177,949
Jul 15, 20252,380.002,456.002,370.002,405.002,405.001.05%319,520
Jul 14, 20252,370.002,404.002,330.002,380.002,380.00-209,955
Jul 13, 20252,441.002,441.002,380.002,380.002,380.00-3.80%86,466
Jul 10, 20252,505.002,514.002,463.002,474.002,474.00-1.00%170,698
Jul 9, 20252,433.002,499.002,433.002,499.002,499.003.26%231,824
Jul 8, 20252,450.002,450.002,351.002,420.002,420.00-1.22%225,433
Jul 7, 20252,499.002,519.002,388.002,450.002,450.00-1.21%307,650
Jul 6, 20252,562.002,591.002,453.002,480.002,480.00-1.98%179,566