Azorim Investment Dev & Const Co. Ltd. AZRM
TASE · Israel · Consumer Durables
ILA 1,573.00-20.00 (-1.26%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 1,573.00 | -1.26% | ILA 1,580.00 | ILA 1,602.00 | ILA 1,571.00 | 72.00K |
| 2026-09-30 | ILA 1,593.00 | -0.50% | ILA 1,601.00 | ILA 1,621.00 | ILA 1,593.00 | 121.28K |
| 2026-09-29 | ILA 1,601.00 | -0.99% | ILA 1,617.00 | ILA 1,658.00 | ILA 1,601.00 | 91.01K |
| 2026-09-28 | ILA 1,617.00 | -0.80% | ILA 1,630.00 | ILA 1,641.00 | ILA 1,598.00 |
| 1.32M |
| 2026-09-25 | ILA 1,630.00 | 0.00% | ILA 1,630.00 | ILA 1,630.00 | ILA 1,630.00 | 0 |
| 2026-09-24 | ILA 1,630.00 | -1.03% | ILA 1,639.00 | ILA 1,644.00 | ILA 1,617.00 | 1.03M |
| 2026-09-23 | ILA 1,647.00 | -1.32% | ILA 1,687.00 | ILA 1,691.00 | ILA 1,647.00 | 77.73K |
| 2026-09-22 | ILA 1,669.00 | -1.07% | ILA 1,687.00 | ILA 1,702.00 | ILA 1,642.00 | 93.13K |
| 2026-09-21 | ILA 1,687.00 | 0.00% | ILA 1,687.00 | ILA 1,687.00 | ILA 1,687.00 | 0 |
| 2026-09-18 | ILA 1,687.00 | 0.00% | ILA 1,687.00 | ILA 1,687.00 | ILA 1,687.00 | 0 |
| 2026-09-17 | ILA 1,687.00 | +1.87% | ILA 1,656.00 | ILA 1,709.00 | ILA 1,655.00 | 128.38K |
| 2026-09-16 | ILA 1,656.00 | -0.54% | ILA 1,665.00 | ILA 1,687.00 | ILA 1,650.00 | 136.55K |
| 2026-09-15 | ILA 1,665.00 | -0.48% | ILA 1,673.00 | ILA 1,685.00 | ILA 1,647.00 | 93.17K |
| 2026-09-14 | ILA 1,673.00 | -2.34% | ILA 1,713.00 | ILA 1,713.00 | ILA 1,661.00 | 104.03K |
| 2026-09-11 | ILA 1,713.00 | 0.00% | ILA 1,713.00 | ILA 1,713.00 | ILA 1,713.00 | 0 |
| 2026-09-10 | ILA 1,713.00 | -2.39% | ILA 1,755.00 | ILA 1,757.00 | ILA 1,695.00 | 124.74K |
| 2026-09-09 | ILA 1,755.00 | -0.85% | ILA 1,770.00 | ILA 1,791.00 | ILA 1,729.00 | 120.14K |
| 2026-09-08 | ILA 1,770.00 | -2.75% | ILA 1,820.00 | ILA 1,841.00 | ILA 1,770.00 | 145.88K |
| 2026-09-07 | ILA 1,820.00 | -0.66% | ILA 1,829.00 | ILA 1,840.00 | ILA 1,802.00 | 58.83K |
| 2026-09-04 | ILA 1,832.00 | +1.50% | ILA 1,779.00 | ILA 1,837.00 | ILA 1,779.00 | 599.68K |
| 2026-09-03 | ILA 1,805.00 | +0.84% | ILA 1,790.00 | ILA 1,816.00 | ILA 1,766.00 | 601.76K |
| 2026-09-02 | ILA 1,790.00 | +2.29% | ILA 1,744.00 | ILA 1,798.00 | ILA 1,722.00 | 767.89K |
| 2026-09-01 | ILA 1,750.00 | +3.80% | ILA 1,671.00 | ILA 1,798.00 | ILA 1,652.00 | 623.97K |
| 2026-08-31 | ILA 1,686.00 | +1.32% | ILA 1,647.00 | ILA 1,686.00 | ILA 1,623.00 | 414.31K |
| 2026-08-28 | ILA 1,664.00 | +5.45% | ILA 1,578.00 | ILA 1,668.00 | ILA 1,577.00 | 360.69K |
| 2026-08-27 | ILA 1,578.00 | +3.82% | ILA 1,520.00 | ILA 1,578.00 | ILA 1,519.00 | 196.40K |
| 2026-08-26 | ILA 1,520.00 | +0.66% | ILA 1,510.00 | ILA 1,538.00 | ILA 1,470.00 | 142.02K |
| 2026-08-25 | ILA 1,510.00 | +0.40% | ILA 1,504.00 | ILA 1,524.00 | ILA 1,486.00 | 126.02K |
| 2026-08-24 | ILA 1,504.00 | +1.28% | ILA 1,485.00 | ILA 1,514.00 | ILA 1,460.00 | 175.82K |
| 2026-08-21 | ILA 1,485.00 | +3.20% | ILA 1,474.00 | ILA 1,488.00 | ILA 1,433.00 | 113.58K |
| 2026-08-20 | ILA 1,439.00 | -0.42% | ILA 1,450.00 | ILA 1,492.00 | ILA 1,429.00 | 257.78K |
| 2026-08-19 | ILA 1,445.00 | +4.94% | ILA 1,377.00 | ILA 1,447.00 | ILA 1,360.00 | 291.11K |
| 2026-08-18 | ILA 1,377.00 | -0.65% | ILA 1,386.00 | ILA 1,388.00 | ILA 1,346.00 | 178.94K |
| 2026-08-17 | ILA 1,386.00 | -1.70% | ILA 1,410.00 | ILA 1,425.00 | ILA 1,386.00 | 170.95K |
| 2026-08-14 | ILA 1,410.00 | +0.86% | ILA 1,398.00 | ILA 1,427.00 | ILA 1,384.00 | 90.51K |
| 2026-08-13 | ILA 1,398.00 | +1.45% | ILA 1,378.00 | ILA 1,404.00 | ILA 1,370.00 | 138.24K |
| 2026-08-12 | ILA 1,378.00 | -3.91% | ILA 1,421.00 | ILA 1,445.00 | ILA 1,378.00 | 356.38K |
| 2026-08-11 | ILA 1,434.00 | -1.10% | ILA 1,425.00 | ILA 1,480.00 | ILA 1,425.00 | 1.67M |
| 2026-08-10 | ILA 1,450.00 | -0.34% | ILA 1,455.00 | ILA 1,482.00 | ILA 1,428.00 | 324.95K |
| 2026-08-07 | ILA 1,455.00 | +0.07% | ILA 1,454.00 | ILA 1,484.00 | ILA 1,429.00 | 145.14K |
| 2026-08-06 | ILA 1,454.00 | +4.01% | ILA 1,396.00 | ILA 1,454.00 | ILA 1,380.00 | 1.73M |
| 2026-08-05 | ILA 1,398.00 | -0.21% | ILA 1,396.00 | ILA 1,437.00 | ILA 1,395.00 | 388.12K |
| 2026-08-04 | ILA 1,401.00 | -2.37% | ILA 1,435.00 | ILA 1,447.00 | ILA 1,394.00 | 398.54K |
| 2026-08-03 | ILA 1,435.00 | -0.49% | ILA 1,427.00 | ILA 1,449.00 | ILA 1,382.00 | 547.00K |
| 2026-07-31 | ILA 1,442.00 | -1.03% | ILA 1,451.00 | ILA 1,482.00 | ILA 1,442.00 | 186.92K |
| 2026-07-30 | ILA 1,457.00 | -1.29% | ILA 1,476.00 | ILA 1,486.00 | ILA 1,452.00 | 222.00K |
| 2026-07-29 | ILA 1,476.00 | -2.38% | ILA 1,520.00 | ILA 1,532.00 | ILA 1,476.00 | 241.68K |
| 2026-07-28 | ILA 1,512.00 | +2.30% | ILA 1,478.00 | ILA 1,532.00 | ILA 1,477.00 | 243.67K |
| 2026-07-27 | ILA 1,478.00 | -5.62% | ILA 1,577.00 | ILA 1,591.00 | ILA 1,478.00 | 316.36K |
| 2026-07-24 | ILA 1,566.00 | -4.16% | ILA 1,604.00 | ILA 1,611.00 | ILA 1,554.00 | 418.03K |
| 2026-07-22 | ILA 1,634.00 | -4.33% | ILA 1,708.00 | ILA 1,721.00 | ILA 1,631.00 | 251.27K |
| 2026-07-21 | ILA 1,708.00 | +1.30% | ILA 1,686.00 | ILA 1,725.00 | ILA 1,680.00 | 137.63K |
| 2026-07-20 | ILA 1,686.00 | -0.47% | ILA 1,694.00 | ILA 1,718.00 | ILA 1,676.00 | 145.59K |
| 2026-07-17 | ILA 1,694.00 | -1.68% | ILA 1,650.00 | ILA 1,710.00 | ILA 1,650.00 | 126.45K |
| 2026-07-16 | ILA 1,723.00 | -0.52% | ILA 1,732.00 | ILA 1,749.00 | ILA 1,721.00 | 127.65K |
| 2026-07-15 | ILA 1,732.00 | +3.40% | ILA 1,675.00 | ILA 1,740.00 | ILA 1,675.00 | 155.54K |
| 2026-07-14 | ILA 1,675.00 | +1.27% | ILA 1,654.00 | ILA 1,690.00 | ILA 1,650.00 | 183.50K |
| 2026-07-13 | ILA 1,654.00 | -0.78% | ILA 1,667.00 | ILA 1,675.00 | ILA 1,648.00 | 166.57K |
| 2026-07-10 | ILA 1,667.00 | +3.54% | ILA 1,617.00 | ILA 1,684.00 | ILA 1,613.00 | 165.79K |
| 2026-07-09 | ILA 1,610.00 | +0.50% | ILA 1,610.00 | ILA 1,648.00 | ILA 1,600.00 | 787.64K |
| 2026-07-08 | ILA 1,602.00 | -3.14% | ILA 1,654.00 | ILA 1,662.00 | ILA 1,589.00 | 171.25K |
| 2026-07-07 | ILA 1,654.00 | -1.90% | ILA 1,671.00 | ILA 1,685.00 | ILA 1,634.00 | 144.98K |
| 2026-07-06 | ILA 1,686.00 | +0.36% | ILA 1,680.00 | ILA 1,750.00 | ILA 1,659.00 | 282.34K |
| 2026-07-03 | ILA 1,680.00 | +0.18% | ILA 1,677.00 | ILA 1,702.00 | ILA 1,660.00 | 175.92K |
| 2026-07-02 | ILA 1,677.00 | -3.06% | ILA 1,717.00 | ILA 1,767.00 | ILA 1,670.00 | 265.00K |
| 2026-07-01 | ILA 1,730.00 | +3.97% | ILA 1,646.00 | ILA 1,744.00 | ILA 1,646.00 | 154.05K |
| 2026-06-30 | ILA 1,664.00 | -1.01% | ILA 1,691.00 | ILA 1,713.00 | ILA 1,651.00 | 186.54K |
| 2026-06-29 | ILA 1,681.00 | +5.86% | ILA 1,610.00 | ILA 1,722.00 | ILA 1,610.00 | 296.62K |
| 2026-06-26 | ILA 1,588.00 | 0.00% | ILA 1,588.00 | ILA 1,588.00 | ILA 1,588.00 | 0 |
| 2026-06-25 | ILA 1,588.00 | -3.52% | ILA 1,650.00 | ILA 1,660.00 | ILA 1,588.00 | 181.41K |
| 2026-06-24 | ILA 1,646.00 | +4.05% | ILA 1,582.00 | ILA 1,699.00 | ILA 1,575.00 | 402.32K |
| 2026-06-23 | ILA 1,582.00 | -1.13% | ILA 1,584.00 | ILA 1,600.00 | ILA 1,578.00 | 138.29K |
| 2026-06-22 | ILA 1,600.00 | -0.31% | ILA 1,615.00 | ILA 1,637.00 | ILA 1,600.00 | 296.48K |
| 2026-06-19 | ILA 1,605.00 | +0.25% | ILA 1,620.00 | ILA 1,644.00 | ILA 1,593.00 | 78.20K |
| 2026-06-18 | ILA 1,601.00 | +0.63% | ILA 1,591.00 | ILA 1,632.00 | ILA 1,559.00 | 132.54K |
| 2026-06-17 | ILA 1,591.00 | -0.25% | ILA 1,595.00 | ILA 1,620.00 | ILA 1,585.00 | 174.02K |
| 2026-06-16 | ILA 1,595.00 | -0.06% | ILA 1,598.00 | ILA 1,643.00 | ILA 1,587.00 | 142.84K |
| 2026-06-15 | ILA 1,596.00 | -4.89% | ILA 1,699.00 | ILA 1,740.00 | ILA 1,596.00 | 203.67K |
| 2026-06-12 | ILA 1,678.00 | +5.40% | ILA 1,604.00 | ILA 1,696.00 | ILA 1,604.00 | 160.49K |
| 2026-06-11 | ILA 1,592.00 | +0.57% | ILA 1,578.00 | ILA 1,618.00 | ILA 1,573.00 | 155.25K |
| 2026-06-10 | ILA 1,583.00 | +0.19% | ILA 1,581.00 | ILA 1,596.00 | ILA 1,563.00 | 236.56K |
| 2026-06-09 | ILA 1,580.00 | +0.77% | ILA 1,568.00 | ILA 1,600.00 | ILA 1,554.00 | 147.14K |
| 2026-06-08 | ILA 1,568.00 | -3.51% | ILA 1,601.00 | ILA 1,616.00 | ILA 1,550.00 | 175.24K |
| 2026-06-05 | ILA 1,625.00 | +3.70% | ILA 1,567.00 | ILA 1,628.00 | ILA 1,547.00 | 102.98K |
| 2026-06-04 | ILA 1,567.00 | -1.94% | ILA 1,609.00 | ILA 1,614.00 | ILA 1,551.00 | 210.82K |
| 2026-06-03 | ILA 1,598.00 | -1.96% | ILA 1,630.00 | ILA 1,634.00 | ILA 1,583.00 | 172.14K |
| 2026-06-02 | ILA 1,630.00 | +4.22% | ILA 1,564.00 | ILA 1,652.00 | ILA 1,550.00 | 286.23K |
| 2026-06-01 | ILA 1,564.00 | -4.23% | ILA 1,639.00 | ILA 1,652.00 | ILA 1,564.00 | 233.14K |
| 2026-05-29 | ILA 1,633.00 | -2.04% | ILA 1,671.00 | ILA 1,689.00 | ILA 1,633.00 | 244.83K |
| 2026-05-28 | ILA 1,667.00 | -1.77% | ILA 1,667.00 | ILA 1,713.00 | ILA 1,662.00 | 127.21K |