Africa Israel Residences Ltd (TLV:AFRE)
Israel · Delayed Price · Currency is ILS · Price in ILA 31,100
+710 (2.34%)
At close: Feb 20, 2026
Africa Israel Residences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 31,000.00 | 31,570.00 | 30,660.00 | 31,100.00 | 31,100.00 | 2.34% | 42,093 |
| Feb 19, 2026 | 30,280.00 | 30,510.00 | 29,400.00 | 30,390.00 | 30,390.00 | 0.36% | 113,343 |
| Feb 18, 2026 | 29,960.00 | 31,140.00 | 29,460.00 | 30,280.00 | 30,280.00 | 1.07% | 10,762 |
| Feb 17, 2026 | 29,860.00 | 30,280.00 | 29,420.00 | 29,960.00 | 29,960.00 | -1.58% | 59,887 |
| Feb 16, 2026 | 29,990.00 | 31,170.00 | 29,460.00 | 30,440.00 | 30,440.00 | 4.07% | 18,716 |
| Feb 13, 2026 | 29,500.00 | 29,590.00 | 29,190.00 | 29,250.00 | 29,250.00 | -0.85% | 4,721 |
| Feb 12, 2026 | 29,000.00 | 29,540.00 | 29,000.00 | 29,500.00 | 29,500.00 | 1.72% | 14,219 |
| Feb 11, 2026 | 28,110.00 | 29,550.00 | 27,200.00 | 29,000.00 | 29,000.00 | -1.83% | 7,726 |
| Feb 10, 2026 | 29,110.00 | 29,870.00 | 28,900.00 | 29,540.00 | 29,540.00 | 1.48% | 9,662 |
| Feb 9, 2026 | 29,690.00 | 29,720.00 | 28,770.00 | 29,110.00 | 29,110.00 | - | 7,849 |
| Feb 6, 2026 | 29,680.00 | 29,680.00 | 29,000.00 | 29,110.00 | 29,110.00 | -1.92% | 4,091 |
| Feb 5, 2026 | 29,140.00 | 29,810.00 | 28,960.00 | 29,680.00 | 29,680.00 | 1.85% | 28,629 |
| Feb 4, 2026 | 29,740.00 | 29,740.00 | 28,510.00 | 29,140.00 | 29,140.00 | -0.82% | 7,843 |
| Feb 3, 2026 | 29,600.00 | 29,990.00 | 29,360.00 | 29,380.00 | 29,380.00 | -0.61% | 9,570 |
| Feb 2, 2026 | 29,050.00 | 29,560.00 | 28,460.00 | 29,560.00 | 29,560.00 | 1.76% | 7,321 |
| Jan 30, 2026 | 29,050.00 | 29,050.00 | 28,590.00 | 29,050.00 | 29,050.00 | - | 5,807 |
| Jan 29, 2026 | 29,330.00 | 29,660.00 | 28,930.00 | 29,050.00 | 29,050.00 | -0.95% | 57,563 |
| Jan 28, 2026 | 29,470.00 | 29,970.00 | 29,080.00 | 29,330.00 | 29,330.00 | -0.48% | 9,238 |
| Jan 27, 2026 | 30,040.00 | 30,040.00 | 29,470.00 | 29,470.00 | 29,470.00 | -1.90% | 4,599 |
| Jan 26, 2026 | 30,250.00 | 30,430.00 | 29,500.00 | 30,040.00 | 30,040.00 | -0.69% | 6,978 |
| Jan 23, 2026 | 30,500.00 | 30,540.00 | 30,000.00 | 30,250.00 | 30,250.00 | -0.82% | 5,697 |
| Jan 22, 2026 | 30,000.00 | 30,500.00 | 29,820.00 | 30,500.00 | 30,500.00 | 1.67% | 12,280 |
| Jan 21, 2026 | 30,180.00 | 30,670.00 | 29,680.00 | 30,000.00 | 30,000.00 | -0.60% | 13,665 |
| Jan 20, 2026 | 30,800.00 | 30,970.00 | 29,420.00 | 30,180.00 | 30,180.00 | -2.01% | 12,220 |
| Jan 19, 2026 | 32,080.00 | 32,080.00 | 30,620.00 | 30,800.00 | 30,800.00 | -3.99% | 11,619 |
| Jan 16, 2026 | 31,860.00 | 32,690.00 | 31,810.00 | 32,080.00 | 32,080.00 | 1.20% | 5,599 |
| Jan 15, 2026 | 31,160.00 | 32,190.00 | 30,360.00 | 31,700.00 | 31,700.00 | 1.73% | 15,879 |
| Jan 14, 2026 | 31,700.00 | 32,230.00 | 31,120.00 | 31,160.00 | 31,160.00 | -1.70% | 8,815 |
| Jan 13, 2026 | 32,440.00 | 32,680.00 | 31,360.00 | 31,700.00 | 31,700.00 | -2.28% | 6,718 |
| Jan 12, 2026 | 31,300.00 | 32,930.00 | 30,130.00 | 32,440.00 | 32,440.00 | 3.64% | 14,574 |
| Jan 9, 2026 | 31,170.00 | 31,900.00 | 30,860.00 | 31,300.00 | 31,300.00 | 0.42% | 4,121 |
| Jan 8, 2026 | 32,170.00 | 32,170.00 | 31,170.00 | 31,170.00 | 31,170.00 | -3.05% | 5,598 |
| Jan 7, 2026 | 32,990.00 | 32,990.00 | 31,950.00 | 32,150.00 | 32,150.00 | -2.55% | 14,174 |
| Jan 6, 2026 | 30,200.00 | 33,000.00 | 30,000.00 | 32,990.00 | 32,990.00 | 9.24% | 22,338 |
| Jan 5, 2026 | 29,400.00 | 30,440.00 | 28,360.00 | 30,200.00 | 30,200.00 | 5.08% | 17,516 |
| Jan 1, 2026 | 27,320.00 | 28,740.00 | 27,320.00 | 28,740.00 | 28,740.00 | 3.98% | 5,409 |
| Dec 31, 2025 | 28,450.00 | 28,660.00 | 27,490.00 | 27,640.00 | 27,640.00 | -2.85% | 11,716 |
| Dec 30, 2025 | 28,400.00 | 29,030.00 | 28,100.00 | 28,450.00 | 28,450.00 | 0.18% | 9,386 |
| Dec 29, 2025 | 28,440.00 | 28,600.00 | 27,790.00 | 28,400.00 | 28,400.00 | -0.14% | 12,191 |
| Dec 28, 2025 | 28,330.00 | 29,490.00 | 27,910.00 | 28,440.00 | 28,440.00 | 0.39% | 6,614 |
| Dec 25, 2025 | 28,010.00 | 29,390.00 | 28,010.00 | 28,330.00 | 28,330.00 | -2.75% | 9,646 |
| Dec 24, 2025 | 28,130.00 | 29,340.00 | 28,130.00 | 29,130.00 | 29,130.00 | 3.55% | 10,496 |
| Dec 23, 2025 | 28,780.00 | 28,780.00 | 28,130.00 | 28,130.00 | 28,130.00 | -2.26% | 10,129 |
| Dec 22, 2025 | 29,190.00 | 29,190.00 | 28,700.00 | 28,780.00 | 28,780.00 | -1.40% | 13,649 |
| Dec 21, 2025 | 28,300.00 | 29,780.00 | 28,580.00 | 29,190.00 | 29,190.00 | 3.14% | 47,470 |
| Dec 18, 2025 | 28,250.00 | 28,530.00 | 27,710.00 | 28,300.00 | 28,300.00 | 0.18% | 16,442 |
| Dec 17, 2025 | 28,290.00 | 28,670.00 | 28,040.00 | 28,250.00 | 28,250.00 | -0.14% | 24,938 |
| Dec 16, 2025 | 27,770.00 | 28,890.00 | 27,760.00 | 28,290.00 | 28,290.00 | 2.39% | 16,351 |
| Dec 15, 2025 | 27,500.00 | 28,250.00 | 27,500.00 | 27,630.00 | 27,630.00 | 0.47% | 11,871 |
| Dec 14, 2025 | 28,050.00 | 28,050.00 | 27,250.00 | 27,500.00 | 27,500.00 | -1.96% | 3,326 |