Africa Israel Residences Ltd (TLV:AFRE)
Israel · Delayed Price · Currency is ILS · Price in ILA 26,300
-530 (-1.98%)
At close: Nov 27, 2025
Africa Israel Residences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 26,830.00 | 26,850.00 | 26,190.00 | 26,300.00 | 26,300.00 | -1.98% | 6,831 |
| Nov 26, 2025 | 26,580.00 | 26,990.00 | 26,450.00 | 26,830.00 | 26,830.00 | 0.94% | 26,394 |
| Nov 25, 2025 | 26,850.00 | 26,850.00 | 26,220.00 | 26,580.00 | 26,580.00 | -1.01% | 5,199 |
| Nov 24, 2025 | 25,410.00 | 27,280.00 | 25,410.00 | 26,850.00 | 26,850.00 | 5.67% | 10,898 |
| Nov 23, 2025 | 25,830.00 | 26,300.00 | 25,410.00 | 25,410.00 | 25,410.00 | -2.12% | 3,208 |
| Nov 20, 2025 | 26,400.00 | 26,790.00 | 25,780.00 | 25,960.00 | 25,960.00 | -1.67% | 6,992 |
| Nov 19, 2025 | 26,650.00 | 26,940.00 | 25,690.00 | 26,400.00 | 26,400.00 | -0.56% | 10,727 |
| Nov 18, 2025 | 27,790.00 | 27,790.00 | 26,450.00 | 26,550.00 | 26,550.00 | -4.46% | 8,139 |
| Nov 17, 2025 | 28,980.00 | 29,160.00 | 27,790.00 | 27,790.00 | 27,790.00 | -4.11% | 7,446 |
| Nov 16, 2025 | 28,630.00 | 28,980.00 | 28,580.00 | 28,980.00 | 28,980.00 | 0.91% | 2,415 |
| Nov 13, 2025 | 27,880.00 | 28,790.00 | 27,730.00 | 28,720.00 | 28,720.00 | 3.01% | 9,479 |
| Nov 12, 2025 | 27,710.00 | 28,320.00 | 27,400.00 | 27,880.00 | 27,880.00 | 0.61% | 5,839 |
| Nov 11, 2025 | 28,070.00 | 28,430.00 | 27,570.00 | 27,710.00 | 27,710.00 | -1.28% | 4,660 |
| Nov 10, 2025 | 28,300.00 | 28,640.00 | 27,950.00 | 28,070.00 | 28,070.00 | 0.36% | 6,388 |
| Nov 9, 2025 | 27,550.00 | 28,000.00 | 27,550.00 | 27,970.00 | 27,970.00 | 1.82% | 3,922 |
| Nov 6, 2025 | 27,820.00 | 28,110.00 | 27,410.00 | 27,470.00 | 27,470.00 | -1.26% | 33,994 |
| Nov 5, 2025 | 27,880.00 | 28,200.00 | 27,580.00 | 27,820.00 | 27,820.00 | -0.22% | 5,145 |
| Nov 4, 2025 | 28,320.00 | 28,380.00 | 27,510.00 | 27,880.00 | 27,880.00 | -1.55% | 8,633 |
| Nov 3, 2025 | 29,190.00 | 29,320.00 | 28,280.00 | 28,320.00 | 28,320.00 | -2.98% | 14,046 |
| Nov 2, 2025 | 28,470.00 | 29,360.00 | 28,190.00 | 29,190.00 | 29,190.00 | 2.53% | 3,369 |
| Oct 30, 2025 | 28,990.00 | 29,360.00 | 28,430.00 | 28,470.00 | 28,470.00 | -1.79% | 26,295 |
| Oct 29, 2025 | 28,680.00 | 29,620.00 | 28,680.00 | 28,990.00 | 28,990.00 | 1.08% | 10,213 |
| Oct 28, 2025 | 29,350.00 | 29,730.00 | 28,670.00 | 28,680.00 | 28,680.00 | -2.28% | 10,541 |
| Oct 27, 2025 | 29,000.00 | 29,970.00 | 28,520.00 | 29,350.00 | 29,350.00 | 1.63% | 13,945 |
| Oct 26, 2025 | 27,640.00 | 28,880.00 | 27,550.00 | 28,880.00 | 28,880.00 | 5.02% | 6,257 |
| Oct 23, 2025 | 26,980.00 | 27,880.00 | 26,810.00 | 27,500.00 | 27,500.00 | 1.93% | 11,562 |
| Oct 22, 2025 | 26,910.00 | 27,400.00 | 26,870.00 | 26,980.00 | 26,980.00 | 0.26% | 5,246 |
| Oct 21, 2025 | 27,540.00 | 27,550.00 | 26,770.00 | 26,910.00 | 26,910.00 | -2.29% | 7,737 |
| Oct 20, 2025 | 28,480.00 | 28,650.00 | 27,540.00 | 27,540.00 | 27,540.00 | -0.43% | 11,171 |
| Oct 19, 2025 | 28,330.00 | 28,860.00 | 27,080.00 | 27,660.00 | 27,660.00 | -2.36% | 8,191 |
| Oct 16, 2025 | 28,760.00 | 29,450.00 | 28,270.00 | 28,330.00 | 28,330.00 | -1.36% | 16,093 |
| Oct 15, 2025 | 29,500.00 | 29,990.00 | 28,500.00 | 28,720.00 | 28,720.00 | -2.64% | 28,074 |
| Oct 12, 2025 | 29,560.00 | 29,800.00 | 29,030.00 | 29,500.00 | 29,500.00 | -0.94% | 13,525 |
| Oct 9, 2025 | 28,240.00 | 29,780.00 | 28,240.00 | 29,780.00 | 29,780.00 | 7.98% | 22,543 |
| Oct 8, 2025 | 27,120.00 | 27,790.00 | 26,390.00 | 27,580.00 | 27,580.00 | 0.84% | 13,665 |
| Oct 5, 2025 | 26,010.00 | 27,910.00 | 26,010.00 | 27,350.00 | 27,350.00 | 5.15% | 11,528 |
| Sep 30, 2025 | 24,260.00 | 26,650.00 | 24,260.00 | 26,010.00 | 26,010.00 | 7.75% | 30,241 |
| Sep 29, 2025 | 24,440.00 | 25,140.00 | 23,700.00 | 24,140.00 | 24,140.00 | -1.23% | 15,855 |
| Sep 28, 2025 | 22,950.00 | 24,440.00 | 22,950.00 | 24,440.00 | 24,440.00 | 6.49% | 6,979 |
| Sep 25, 2025 | 23,490.00 | 23,490.00 | 22,950.00 | 22,950.00 | 22,950.00 | 0.09% | 13,207 |
| Sep 21, 2025 | 23,450.00 | 23,480.00 | 22,920.00 | 22,930.00 | 22,930.00 | -2.22% | 12,322 |
| Sep 18, 2025 | 23,690.00 | 23,830.00 | 23,230.00 | 23,450.00 | 23,450.00 | -1.01% | 20,694 |
| Sep 17, 2025 | 24,410.00 | 24,690.00 | 23,610.00 | 23,690.00 | 23,690.00 | -2.95% | 15,793 |
| Sep 16, 2025 | 24,380.00 | 24,640.00 | 23,370.00 | 24,410.00 | 24,410.00 | 0.12% | 15,425 |
| Sep 15, 2025 | 25,080.00 | 25,530.00 | 24,310.00 | 24,380.00 | 24,380.00 | -2.79% | 8,770 |
| Sep 14, 2025 | 25,560.00 | 25,560.00 | 25,080.00 | 25,080.00 | 25,080.00 | -1.92% | 3,237 |
| Sep 11, 2025 | 25,150.00 | 25,800.00 | 24,970.00 | 25,570.00 | 25,570.00 | 1.67% | 11,651 |
| Sep 10, 2025 | 25,570.00 | 25,570.00 | 24,990.00 | 25,150.00 | 25,150.00 | -1.64% | 11,147 |
| Sep 9, 2025 | 25,120.00 | 25,800.00 | 24,490.00 | 25,570.00 | 25,570.00 | 1.79% | 10,743 |
| Sep 8, 2025 | 24,730.00 | 25,260.00 | 24,580.00 | 25,120.00 | 25,120.00 | 1.58% | 18,914 |