Skip to main content
Azorim-Investment, Development & Construction Co. Ltd (TLV:AZRM)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,987.00
+12.00 (0.61%)
Apr 29, 2026, 1:55 PM IDT

TLV:AZRM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,951.001,996.001,950.001,975.001,975.001.23%132,470
Apr 27, 20261,933.001,966.001,933.001,951.001,951.000.93%222,768
Apr 24, 20261,909.001,942.001,909.001,933.001,933.00-229,543
Apr 23, 20261,911.001,957.001,911.001,933.001,933.00-0.87%126,993
Apr 20, 20261,956.001,969.001,940.001,950.001,950.00-0.31%242,774
Apr 17, 20261,869.001,978.001,869.001,956.001,956.004.65%193,094
Apr 16, 20261,988.002,047.001,869.001,869.001,869.00-5.51%163,497
Apr 15, 20261,978.001,991.001,925.001,978.001,978.00-140,223
Apr 14, 20261,867.001,978.001,867.001,978.001,978.006.34%441,155
Apr 13, 20261,864.001,888.001,820.001,860.001,860.00-0.21%121,160
Apr 10, 20261,858.001,925.001,851.001,864.001,864.000.76%187,135
Apr 9, 20261,909.001,946.001,850.001,850.001,850.00-3.14%252,171
Apr 6, 20261,900.001,940.001,862.001,910.001,900.900.53%154,391
Apr 3, 20261,919.001,930.001,878.001,900.001,890.951.06%100,201
Mar 31, 20261,840.001,913.001,788.001,880.001,871.042.17%279,028
Mar 30, 20261,836.001,867.001,820.001,840.001,831.230.22%503,077
Mar 27, 20261,884.001,927.001,834.001,836.001,827.25-3.37%243,981
Mar 26, 20262,000.002,002.001,894.001,900.001,890.95-3.41%327,494
Mar 25, 20262,050.002,082.001,965.001,967.001,957.63-4.05%282,497
Mar 24, 20262,144.002,144.002,030.002,050.002,040.23-1.58%125,362
Mar 23, 20262,184.002,200.002,083.002,083.002,073.08-5.32%310,559
Mar 20, 20262,141.002,200.002,141.002,200.002,189.523.33%64,879
Mar 19, 20262,218.002,235.002,129.002,129.002,118.86-4.01%121,612
Mar 18, 20262,119.002,272.002,119.002,218.002,207.434.87%185,742
Mar 17, 20262,106.002,139.002,035.002,115.002,104.920.43%277,079
Mar 16, 20262,179.002,185.002,090.002,106.002,095.97-2.95%154,246
Mar 13, 20262,196.002,248.002,167.002,170.002,159.66-2.12%119,487
Mar 12, 20262,312.002,317.002,203.002,217.002,206.44-4.11%173,655
Mar 11, 20262,406.002,426.002,302.002,312.002,300.99-3.91%116,209
Mar 10, 20262,448.002,506.002,354.002,406.002,394.54-2.20%176,837
Mar 9, 20262,480.002,510.002,388.002,460.002,448.28-2.54%208,310
Mar 6, 20262,461.002,530.002,446.002,524.002,511.982.56%65,703
Mar 5, 20262,300.002,461.002,277.002,461.002,449.287.00%178,700
Mar 4, 20262,300.002,349.002,263.002,300.002,289.04-137,978
Mar 2, 20262,167.002,302.002,167.002,300.002,289.048.59%315,285
Feb 27, 20262,161.002,217.002,076.002,118.002,107.91-1.99%218,062
Feb 26, 20262,171.002,250.002,091.002,161.002,150.71-0.46%202,781
Feb 25, 20262,320.002,320.002,150.002,171.002,160.66-4.74%244,847
Feb 24, 20262,309.002,348.002,278.002,279.002,268.14-1.30%162,195
Feb 23, 20262,421.002,433.002,293.002,309.002,298.00-4.63%197,351
Feb 20, 20262,361.002,438.002,361.002,421.002,409.474.17%199,866
Feb 19, 20262,383.002,383.002,288.002,324.002,312.93-1.19%146,774
Feb 18, 20262,314.002,390.002,305.002,352.002,340.801.64%130,342
Feb 17, 20262,260.002,320.002,260.002,314.002,302.981.94%139,824
Feb 16, 20262,231.002,328.002,223.002,270.002,259.193.89%176,332
Feb 13, 20262,189.002,202.002,139.002,185.002,174.591.30%151,309
Feb 12, 20262,096.002,184.002,092.002,157.002,146.722.91%114,423
Feb 11, 20262,053.002,146.002,053.002,096.002,086.01-1.64%115,145
Feb 10, 20262,046.002,150.002,040.002,131.002,120.854.15%130,365
Feb 9, 20262,064.002,071.002,030.002,046.002,036.252.30%115,837
Feb 6, 20262,022.002,036.001,981.002,000.001,990.47-1.09%83,783
Feb 5, 20262,065.002,070.002,015.002,022.002,012.37-2.08%275,776
Feb 4, 20262,126.002,126.002,020.002,065.002,055.16-0.91%135,472
Feb 3, 20262,059.002,107.002,006.002,084.002,074.072.76%134,876
Feb 2, 20261,946.002,038.001,945.002,028.002,018.342.17%144,508
Jan 30, 20261,970.002,000.001,944.001,985.001,975.540.76%146,047
Jan 29, 20261,957.001,991.001,927.001,970.001,960.610.66%316,892
Jan 28, 20261,965.001,982.001,946.001,957.001,947.68-0.41%167,412
Jan 27, 20261,990.001,990.001,950.001,965.001,955.64-1.26%74,100
Jan 26, 20261,970.002,019.001,965.001,990.001,980.521.02%166,436
Jan 23, 20261,978.001,979.001,932.001,970.001,960.610.41%74,862
Jan 22, 20261,970.001,995.001,947.001,962.001,952.65-0.41%124,685
Jan 21, 20261,973.002,016.001,945.001,970.001,960.61-0.76%148,174
Jan 20, 20262,065.002,065.001,955.001,985.001,975.54-3.87%188,518
Jan 19, 20262,113.002,131.002,034.002,065.002,055.16-3.77%128,379
Jan 16, 20262,089.002,154.002,072.002,146.002,135.784.68%103,654
Jan 15, 20262,055.002,070.001,997.002,050.002,040.23-0.24%190,653
Jan 14, 20262,060.002,090.002,035.002,055.002,045.21-0.24%131,656
Jan 13, 20262,085.002,107.002,044.002,060.002,050.19-1.20%145,461
Jan 12, 20262,089.002,090.002,050.002,085.002,075.070.19%133,129
Jan 9, 20262,080.002,093.002,059.002,081.002,071.091.02%44,335
Jan 8, 20262,143.002,143.002,050.002,060.002,050.19-3.87%166,904
Jan 7, 20262,126.002,175.002,122.002,143.002,132.790.80%162,657
Jan 6, 20261,988.002,146.001,972.002,126.002,115.877.00%401,577
Jan 5, 20261,909.002,017.001,859.001,987.001,977.536.60%302,345
Jan 1, 20261,853.001,883.001,825.001,864.001,855.120.59%72,296
Dec 31, 20251,850.001,871.001,813.001,853.001,844.17-0.11%233,485
Dec 30, 20251,873.001,893.001,848.001,855.001,846.16-1.12%115,190
Dec 29, 20251,860.001,889.001,842.001,876.001,867.060.86%191,989
Dec 28, 20251,845.001,876.001,842.001,860.001,851.14-0.43%72,831
Dec 25, 20251,901.001,919.001,868.001,868.001,859.10-2.66%121,620
Dec 24, 20251,860.001,928.001,860.001,919.001,909.863.17%210,836
Dec 23, 20251,870.001,884.001,842.001,860.001,851.14-0.53%194,313
Dec 22, 20251,892.001,906.001,854.001,870.001,861.09-1.16%227,929
Dec 21, 20251,877.001,928.001,877.001,892.001,882.99-0.42%46,479
Dec 18, 20251,915.001,928.001,869.001,900.001,890.95-0.78%228,388
Dec 17, 20251,905.001,957.001,905.001,915.001,905.880.52%317,373
Dec 16, 20251,936.001,979.001,896.001,905.001,895.92-1.04%346,179
Dec 15, 20251,959.001,965.001,918.001,925.001,915.83-1.74%98,682
Dec 14, 20251,951.001,965.001,930.001,959.001,949.670.41%48,344
Dec 11, 20251,885.001,970.001,867.001,951.001,941.713.23%202,764
Dec 10, 20251,914.001,915.001,890.001,890.001,881.00-1.25%83,319
Dec 9, 20251,951.001,979.001,910.001,914.001,904.88-1.90%86,322
Dec 8, 20251,951.001,998.001,951.001,951.001,941.71-2.35%80,505
Dec 7, 20251,948.001,998.001,931.001,998.001,988.482.57%65,994
Dec 4, 20252,035.002,042.001,932.001,948.001,938.72-4.28%177,292
Dec 3, 20252,034.002,075.002,016.002,035.002,025.310.05%130,645
Dec 2, 20252,013.002,048.001,989.002,034.002,024.311.04%75,087
Dec 1, 20252,060.002,060.002,003.002,013.002,003.41-2.28%84,900
Nov 30, 20251,976.002,085.001,976.002,060.002,050.194.25%64,536