Africa Israel Residences Ltd (TLV:AFRE)
Israel · Delayed Price · Currency is ILS · Price in ILA 25,130
-440 (-1.72%)
Sep 14, 2025, 11:12 AM IDT
Africa Israel Residences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 7, 2025 | 24,320.00 | 24,820.00 | 24,290.00 | 24,730.00 | 24,730.00 | 2.19% | 4,936 |
| Sep 4, 2025 | 23,120.00 | 24,250.00 | 23,100.00 | 24,200.00 | 24,081.57 | 4.67% | 12,028 |
| Sep 3, 2025 | 23,120.00 | 23,560.00 | 23,030.00 | 23,120.00 | 23,006.85 | - | 9,465 |
| Sep 2, 2025 | 23,620.00 | 23,840.00 | 23,120.00 | 23,120.00 | 23,006.85 | -2.12% | 9,295 |
| Sep 1, 2025 | 23,950.00 | 24,180.00 | 23,620.00 | 23,620.00 | 23,504.41 | -1.38% | 8,968 |
| Aug 31, 2025 | 24,000.00 | 24,980.00 | 23,810.00 | 23,950.00 | 23,832.79 | -0.21% | 4,283 |
| Aug 28, 2025 | 24,140.00 | 24,330.00 | 23,810.00 | 24,000.00 | 23,882.55 | -0.87% | 5,737 |
| Aug 27, 2025 | 24,000.00 | 24,400.00 | 24,000.00 | 24,210.00 | 24,091.52 | 0.88% | 5,694 |
| Aug 26, 2025 | 24,380.00 | 24,400.00 | 23,740.00 | 24,000.00 | 23,882.55 | -1.56% | 16,309 |
| Aug 25, 2025 | 25,300.00 | 25,300.00 | 24,380.00 | 24,380.00 | 24,260.69 | -3.64% | 6,873 |
| Aug 24, 2025 | 23,720.00 | 25,350.00 | 23,720.00 | 25,300.00 | 25,176.19 | 7.20% | 9,979 |
| Aug 21, 2025 | 24,450.00 | 24,570.00 | 23,600.00 | 23,600.00 | 23,484.51 | -3.48% | 17,535 |
| Aug 20, 2025 | 24,780.00 | 24,830.00 | 24,430.00 | 24,450.00 | 24,330.35 | -1.81% | 4,600 |
| Aug 19, 2025 | 24,440.00 | 25,260.00 | 24,440.00 | 24,900.00 | 24,778.14 | 1.88% | 7,785 |
| Aug 18, 2025 | 24,880.00 | 24,990.00 | 24,370.00 | 24,440.00 | 24,320.39 | -1.77% | 6,383 |
| Aug 17, 2025 | 24,330.00 | 24,890.00 | 24,330.00 | 24,880.00 | 24,758.24 | 2.26% | 2,404 |
| Aug 14, 2025 | 24,060.00 | 24,850.00 | 23,840.00 | 24,330.00 | 24,210.93 | 1.42% | 17,493 |
| Aug 13, 2025 | 23,230.00 | 24,290.00 | 23,230.00 | 23,990.00 | 23,872.60 | 3.27% | 27,845 |
| Aug 12, 2025 | 24,000.00 | 24,220.00 | 23,100.00 | 23,230.00 | 23,116.32 | -3.21% | 19,914 |
| Aug 11, 2025 | 24,690.00 | 24,690.00 | 23,940.00 | 24,000.00 | 23,882.55 | -1.84% | 11,352 |
| Aug 10, 2025 | 24,110.00 | 24,900.00 | 24,110.00 | 24,450.00 | 24,330.35 | -0.20% | 7,270 |
| Aug 7, 2025 | 24,700.00 | 25,030.00 | 24,380.00 | 24,500.00 | 24,380.10 | -0.81% | 78,317 |
| Aug 6, 2025 | 25,100.00 | 25,260.00 | 24,700.00 | 24,700.00 | 24,579.12 | -1.59% | 15,286 |
| Aug 5, 2025 | 26,500.00 | 26,820.00 | 25,050.00 | 25,100.00 | 24,977.16 | -5.28% | 26,911 |
| Aug 4, 2025 | 27,360.00 | 27,470.00 | 26,410.00 | 26,500.00 | 26,370.31 | -3.53% | 12,262 |
| Jul 31, 2025 | 27,480.00 | 27,770.00 | 26,960.00 | 27,470.00 | 27,335.57 | -0.04% | 9,339 |
| Jul 30, 2025 | 28,100.00 | 28,250.00 | 27,430.00 | 27,480.00 | 27,345.52 | -2.55% | 8,998 |
| Jul 29, 2025 | 28,380.00 | 28,530.00 | 27,900.00 | 28,200.00 | 28,061.99 | -0.63% | 10,166 |
| Jul 28, 2025 | 28,000.00 | 29,070.00 | 28,000.00 | 28,380.00 | 28,241.11 | 1.25% | 13,554 |
| Jul 27, 2025 | 29,230.00 | 29,280.00 | 28,030.00 | 28,030.00 | 27,892.83 | -4.11% | 5,669 |
| Jul 24, 2025 | 29,970.00 | 29,970.00 | 29,000.00 | 29,230.00 | 29,086.95 | -1.05% | 9,143 |
| Jul 23, 2025 | 29,350.00 | 29,980.00 | 29,000.00 | 29,540.00 | 29,395.44 | 0.89% | 14,745 |
| Jul 22, 2025 | 29,880.00 | 30,020.00 | 28,450.00 | 29,280.00 | 29,136.71 | -2.01% | 15,134 |
| Jul 21, 2025 | 30,190.00 | 30,190.00 | 29,490.00 | 29,880.00 | 29,733.77 | -1.03% | 10,520 |
| Jul 20, 2025 | 29,680.00 | 30,190.00 | 29,270.00 | 30,190.00 | 30,042.25 | 1.72% | 4,437 |
| Jul 17, 2025 | 28,360.00 | 29,700.00 | 28,360.00 | 29,680.00 | 29,534.75 | 4.65% | 11,405 |
| Jul 16, 2025 | 29,290.00 | 29,290.00 | 28,310.00 | 28,360.00 | 28,221.21 | -3.18% | 22,154 |
| Jul 15, 2025 | 28,800.00 | 29,650.00 | 28,710.00 | 29,290.00 | 29,146.66 | 1.70% | 19,427 |
| Jul 14, 2025 | 29,600.00 | 29,600.00 | 28,640.00 | 28,800.00 | 28,659.06 | -2.70% | 16,249 |
| Jul 13, 2025 | 30,270.00 | 30,270.00 | 29,260.00 | 29,600.00 | 29,455.14 | -2.21% | 7,700 |
| Jul 10, 2025 | 30,000.00 | 30,270.00 | 29,540.00 | 30,270.00 | 30,121.86 | 0.90% | 14,496 |
| Jul 9, 2025 | 28,020.00 | 30,000.00 | 28,020.00 | 30,000.00 | 29,853.18 | 5.78% | 104,881 |
| Jul 8, 2025 | 28,850.00 | 28,850.00 | 28,010.00 | 28,360.00 | 28,221.21 | -2.21% | 21,470 |
| Jul 7, 2025 | 29,500.00 | 29,500.00 | 28,450.00 | 29,000.00 | 28,858.08 | -1.69% | 18,353 |
| Jul 6, 2025 | 29,670.00 | 30,100.00 | 28,950.00 | 29,500.00 | 29,355.63 | -0.57% | 8,671 |
| Jul 3, 2025 | 28,970.00 | 30,360.00 | 28,150.00 | 29,670.00 | 29,524.80 | 2.42% | 59,981 |