Azorim-Investment, Development & Construction Co. Ltd (TLV:AZRM)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2,035.00 | 2,042.00 | 1,932.00 | 1,948.00 | 1,948.00 | -4.28% | 177,292 |
| Dec 3, 2025 | 2,034.00 | 2,075.00 | 2,016.00 | 2,035.00 | 2,035.00 | 0.05% | 130,645 |
| Dec 2, 2025 | 2,013.00 | 2,048.00 | 1,989.00 | 2,034.00 | 2,034.00 | 1.04% | 75,087 |
| Dec 1, 2025 | 2,060.00 | 2,060.00 | 2,003.00 | 2,013.00 | 2,013.00 | -2.28% | 84,900 |
| Nov 30, 2025 | 1,976.00 | 2,085.00 | 1,976.00 | 2,060.00 | 2,060.00 | 4.25% | 64,536 |
| Nov 27, 2025 | 1,968.00 | 2,000.00 | 1,922.00 | 1,976.00 | 1,976.00 | - | 82,563 |
| Nov 26, 2025 | 1,960.00 | 2,000.00 | 1,949.00 | 1,976.00 | 1,976.00 | 0.82% | 343,500 |
| Nov 25, 2025 | 2,017.00 | 2,017.00 | 1,951.00 | 1,960.00 | 1,960.00 | -2.83% | 162,259 |
| Nov 24, 2025 | 1,899.00 | 2,028.00 | 1,898.00 | 2,017.00 | 2,017.00 | 6.21% | 202,821 |
| Nov 23, 2025 | 1,900.00 | 1,916.00 | 1,880.00 | 1,899.00 | 1,899.00 | -0.05% | 66,548 |
| Nov 20, 2025 | 1,921.00 | 1,943.00 | 1,870.00 | 1,900.00 | 1,900.00 | -1.09% | 265,853 |
| Nov 19, 2025 | 1,930.00 | 1,952.00 | 1,892.00 | 1,921.00 | 1,921.00 | -0.47% | 157,285 |
| Nov 18, 2025 | 1,951.00 | 1,970.00 | 1,924.00 | 1,930.00 | 1,930.00 | -3.02% | 223,492 |
| Nov 17, 2025 | 2,075.00 | 2,095.00 | 1,990.00 | 1,990.00 | 1,990.00 | -4.69% | 195,521 |
| Nov 16, 2025 | 2,140.00 | 2,150.00 | 2,085.00 | 2,088.00 | 2,088.00 | -2.43% | 51,040 |
| Nov 13, 2025 | 2,081.00 | 2,146.00 | 2,079.00 | 2,140.00 | 2,140.00 | 2.15% | 135,458 |
| Nov 12, 2025 | 2,069.00 | 2,107.00 | 2,051.00 | 2,095.00 | 2,095.00 | 1.26% | 186,291 |
| Nov 11, 2025 | 2,100.00 | 2,108.00 | 2,051.00 | 2,069.00 | 2,069.00 | -0.77% | 192,413 |
| Nov 10, 2025 | 2,075.00 | 2,108.00 | 2,075.00 | 2,085.00 | 2,085.00 | 1.26% | 82,747 |
| Nov 9, 2025 | 2,100.00 | 2,125.00 | 2,043.00 | 2,059.00 | 2,059.00 | -1.95% | 62,518 |
| Nov 6, 2025 | 2,135.00 | 2,161.00 | 2,090.00 | 2,100.00 | 2,100.00 | -1.64% | 368,755 |
| Nov 5, 2025 | 2,133.00 | 2,175.00 | 2,105.00 | 2,135.00 | 2,135.00 | 0.09% | 112,996 |
| Nov 4, 2025 | 2,137.00 | 2,188.00 | 2,130.00 | 2,133.00 | 2,133.00 | -2.74% | 152,103 |
| Nov 3, 2025 | 2,193.00 | 2,235.00 | 2,174.00 | 2,193.00 | 2,193.00 | - | 350,814 |
| Nov 2, 2025 | 2,186.00 | 2,200.00 | 2,152.00 | 2,193.00 | 2,193.00 | 0.32% | 558,683 |
| Oct 30, 2025 | 2,213.00 | 2,300.00 | 2,172.00 | 2,186.00 | 2,186.00 | -0.64% | 123,806 |
| Oct 29, 2025 | 2,177.00 | 2,228.00 | 2,177.00 | 2,200.00 | 2,200.00 | 1.06% | 140,231 |
| Oct 28, 2025 | 2,242.00 | 2,242.00 | 2,170.00 | 2,177.00 | 2,177.00 | -2.90% | 173,499 |
| Oct 27, 2025 | 2,178.00 | 2,256.00 | 2,146.00 | 2,242.00 | 2,242.00 | 2.94% | 316,059 |
| Oct 26, 2025 | 2,112.00 | 2,193.00 | 2,112.00 | 2,178.00 | 2,178.00 | 3.66% | 136,686 |
| Oct 23, 2025 | 2,060.00 | 2,120.00 | 2,021.00 | 2,101.00 | 2,101.00 | 1.99% | 347,315 |
| Oct 22, 2025 | 2,071.00 | 2,105.00 | 2,035.00 | 2,060.00 | 2,060.00 | -0.53% | 231,324 |
| Oct 21, 2025 | 2,092.00 | 2,100.00 | 2,028.00 | 2,071.00 | 2,071.00 | -1.00% | 129,439 |
| Oct 20, 2025 | 2,097.00 | 2,154.00 | 2,080.00 | 2,092.00 | 2,092.00 | -0.24% | 158,390 |
| Oct 19, 2025 | 2,160.00 | 2,184.00 | 2,054.00 | 2,097.00 | 2,097.00 | -2.56% | 146,085 |
| Oct 16, 2025 | 2,245.00 | 2,276.00 | 2,126.00 | 2,152.00 | 2,152.00 | -3.84% | 1,163,091 |
| Oct 15, 2025 | 2,346.00 | 2,414.00 | 2,223.00 | 2,238.00 | 2,238.00 | -4.60% | 394,099 |
| Oct 12, 2025 | 2,255.00 | 2,348.00 | 2,208.00 | 2,346.00 | 2,346.00 | 4.04% | 248,065 |
| Oct 9, 2025 | 2,040.00 | 2,255.00 | 2,040.00 | 2,255.00 | 2,255.00 | 10.54% | 546,105 |
| Oct 8, 2025 | 2,021.00 | 2,051.00 | 1,951.00 | 2,040.00 | 2,040.00 | 0.49% | 146,374 |
| Oct 5, 2025 | 2,170.00 | 2,200.00 | 2,030.00 | 2,030.00 | 2,030.00 | 0.45% | 278,317 |
| Sep 30, 2025 | 1,860.00 | 2,036.00 | 1,860.00 | 2,021.00 | 2,021.00 | 9.18% | 644,137 |
| Sep 29, 2025 | 1,918.00 | 1,966.00 | 1,825.00 | 1,851.00 | 1,851.00 | -2.58% | 356,381 |
| Sep 28, 2025 | 1,775.00 | 1,900.00 | 1,775.00 | 1,900.00 | 1,900.00 | 7.04% | 995,640 |
| Sep 25, 2025 | 1,818.00 | 1,818.00 | 1,767.00 | 1,775.00 | 1,775.00 | -0.50% | 278,051 |
| Sep 21, 2025 | 1,797.00 | 1,797.00 | 1,731.00 | 1,784.00 | 1,784.00 | -0.72% | 207,046 |
| Sep 18, 2025 | 1,783.00 | 1,819.00 | 1,761.00 | 1,797.00 | 1,797.00 | 0.79% | 197,425 |
| Sep 17, 2025 | 1,847.00 | 1,882.00 | 1,776.00 | 1,783.00 | 1,783.00 | -3.47% | 244,470 |
| Sep 16, 2025 | 1,901.00 | 1,910.00 | 1,836.00 | 1,847.00 | 1,847.00 | -3.55% | 194,101 |
| Sep 15, 2025 | 1,948.00 | 1,989.00 | 1,885.00 | 1,915.00 | 1,915.00 | -1.69% | 158,957 |