Africa Israel Residences Ltd (TLV:AFRE)
Israel · Delayed Price · Currency is ILS · Price in ILA 24,330
+340 (1.42%)
Aug 14, 2025, 5:24 PM IDT
Africa Israel Residences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24,060.00 | 24,450.00 | 23,840.00 | 24,450.00 | 24,450.00 | 1.92% | 2,489 |
| Aug 13, 2025 | 23,230.00 | 24,290.00 | 23,230.00 | 23,990.00 | 23,990.00 | 3.27% | 25,486 |
| Aug 12, 2025 | 24,000.00 | 24,220.00 | 23,100.00 | 23,230.00 | 23,230.00 | -3.21% | 19,914 |
| Aug 11, 2025 | 24,690.00 | 24,690.00 | 23,940.00 | 24,000.00 | 24,000.00 | -1.84% | 11,352 |
| Aug 10, 2025 | 24,110.00 | 24,900.00 | 24,110.00 | 24,450.00 | 24,450.00 | -0.20% | 7,270 |
| Aug 7, 2025 | 24,700.00 | 25,030.00 | 24,380.00 | 24,500.00 | 24,500.00 | -0.81% | 78,317 |
| Aug 6, 2025 | 25,100.00 | 25,260.00 | 24,700.00 | 24,700.00 | 24,700.00 | -1.59% | 15,286 |
| Aug 5, 2025 | 26,500.00 | 26,820.00 | 25,050.00 | 25,100.00 | 25,100.00 | -5.28% | 26,911 |
| Aug 4, 2025 | 27,360.00 | 27,470.00 | 26,410.00 | 26,500.00 | 26,500.00 | -3.53% | 12,262 |
| Jul 31, 2025 | 27,480.00 | 27,770.00 | 26,960.00 | 27,470.00 | 27,470.00 | -0.04% | 9,339 |
| Jul 30, 2025 | 28,100.00 | 28,250.00 | 27,430.00 | 27,480.00 | 27,480.00 | -2.55% | 8,998 |
| Jul 29, 2025 | 28,380.00 | 28,530.00 | 27,900.00 | 28,200.00 | 28,200.00 | -0.63% | 10,166 |
| Jul 28, 2025 | 28,000.00 | 29,070.00 | 28,000.00 | 28,380.00 | 28,380.00 | 1.25% | 13,554 |
| Jul 27, 2025 | 29,230.00 | 29,280.00 | 28,030.00 | 28,030.00 | 28,030.00 | -4.11% | 5,669 |
| Jul 24, 2025 | 29,970.00 | 29,970.00 | 29,000.00 | 29,230.00 | 29,230.00 | -1.05% | 9,143 |
| Jul 23, 2025 | 29,350.00 | 29,980.00 | 29,000.00 | 29,540.00 | 29,540.00 | 0.89% | 14,745 |
| Jul 22, 2025 | 29,880.00 | 30,020.00 | 28,450.00 | 29,280.00 | 29,280.00 | -2.01% | 15,134 |
| Jul 21, 2025 | 30,190.00 | 30,190.00 | 29,490.00 | 29,880.00 | 29,880.00 | -1.03% | 10,520 |
| Jul 20, 2025 | 29,680.00 | 30,190.00 | 29,270.00 | 30,190.00 | 30,190.00 | 1.72% | 4,437 |
| Jul 17, 2025 | 28,360.00 | 29,700.00 | 28,360.00 | 29,680.00 | 29,680.00 | 4.65% | 11,405 |
| Jul 16, 2025 | 29,290.00 | 29,290.00 | 28,310.00 | 28,360.00 | 28,360.00 | -3.18% | 22,154 |
| Jul 15, 2025 | 28,800.00 | 29,650.00 | 28,710.00 | 29,290.00 | 29,290.00 | 1.70% | 19,427 |
| Jul 14, 2025 | 29,600.00 | 29,600.00 | 28,640.00 | 28,800.00 | 28,800.00 | -2.70% | 16,249 |
| Jul 13, 2025 | 30,270.00 | 30,270.00 | 29,260.00 | 29,600.00 | 29,600.00 | -2.21% | 7,700 |
| Jul 10, 2025 | 30,000.00 | 30,270.00 | 29,540.00 | 30,270.00 | 30,270.00 | 0.90% | 14,496 |
| Jul 9, 2025 | 28,020.00 | 30,000.00 | 28,020.00 | 30,000.00 | 30,000.00 | 5.78% | 104,881 |
| Jul 8, 2025 | 28,850.00 | 28,850.00 | 28,010.00 | 28,360.00 | 28,360.00 | -2.21% | 21,470 |
| Jul 7, 2025 | 29,500.00 | 29,500.00 | 28,450.00 | 29,000.00 | 29,000.00 | -1.69% | 18,353 |
| Jul 6, 2025 | 29,670.00 | 30,100.00 | 28,950.00 | 29,500.00 | 29,500.00 | -0.57% | 8,671 |
| Jul 3, 2025 | 28,970.00 | 30,360.00 | 28,150.00 | 29,670.00 | 29,670.00 | 2.42% | 59,981 |
| Jul 2, 2025 | 29,220.00 | 29,700.00 | 28,100.00 | 28,970.00 | 28,970.00 | -1.40% | 57,498 |
| Jul 1, 2025 | 30,100.00 | 30,650.00 | 28,900.00 | 29,380.00 | 29,380.00 | -2.39% | 54,767 |
| Jun 30, 2025 | 30,620.00 | 30,630.00 | 29,640.00 | 30,100.00 | 30,100.00 | -2.08% | 39,794 |
| Jun 29, 2025 | 28,340.00 | 30,740.00 | 28,300.00 | 30,740.00 | 30,740.00 | 8.47% | 11,856 |
| Jun 26, 2025 | 28,000.00 | 28,500.00 | 27,800.00 | 28,340.00 | 28,340.00 | -0.28% | 14,412 |
| Jun 25, 2025 | 27,550.00 | 28,420.00 | 27,420.00 | 28,420.00 | 28,420.00 | 3.16% | 17,596 |
| Jun 24, 2025 | 26,900.00 | 27,850.00 | 26,900.00 | 27,550.00 | 27,550.00 | 4.00% | 25,182 |
| Jun 23, 2025 | 27,540.00 | 27,540.00 | 26,140.00 | 26,490.00 | 26,490.00 | -3.81% | 25,210 |
| Jun 22, 2025 | 26,000.00 | 27,540.00 | 26,000.00 | 27,540.00 | 27,540.00 | 7.20% | 23,785 |
| Jun 19, 2025 | 26,000.00 | 26,000.00 | 25,290.00 | 25,690.00 | 25,690.00 | 1.66% | 21,558 |
| Jun 18, 2025 | 24,800.00 | 25,500.00 | 24,220.00 | 25,270.00 | 25,270.00 | 1.90% | 20,185 |
| Jun 17, 2025 | 24,300.00 | 25,160.00 | 24,060.00 | 24,800.00 | 24,800.00 | 2.06% | 24,828 |
| Jun 16, 2025 | 22,660.00 | 24,450.00 | 22,660.00 | 24,300.00 | 24,300.00 | 7.24% | 37,708 |
| Jun 15, 2025 | 22,000.00 | 22,660.00 | 21,870.00 | 22,660.00 | 22,660.00 | 2.07% | 40,277 |
| Jun 12, 2025 | 22,100.00 | 22,780.00 | 22,100.00 | 22,200.00 | 22,200.00 | -2.67% | 14,999 |
| Jun 11, 2025 | 22,500.00 | 23,130.00 | 22,500.00 | 22,810.00 | 22,810.00 | 1.38% | 6,128 |
| Jun 10, 2025 | 23,060.00 | 23,060.00 | 22,500.00 | 22,500.00 | 22,500.00 | -2.43% | 5,093 |
| Jun 9, 2025 | 23,040.00 | 23,370.00 | 22,900.00 | 23,060.00 | 23,060.00 | 0.09% | 5,123 |
| Jun 8, 2025 | 22,600.00 | 23,050.00 | 22,600.00 | 23,040.00 | 23,040.00 | 1.41% | 3,495 |
| Jun 5, 2025 | 22,410.00 | 22,940.00 | 22,130.00 | 22,720.00 | 22,720.00 | 1.38% | 9,667 |