Africa Israel Residences Ltd (TLV:AFRE)
Israel · Delayed Price · Currency is ILS · Price in ILA 29,190
+890 (3.14%)
At close: Dec 21, 2025
Africa Israel Residences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 27,150.00 | 28,770.00 | 27,150.00 | 28,050.00 | 28,050.00 | 3.31% | 14,359 |
| Dec 10, 2025 | 27,420.00 | 27,470.00 | 26,930.00 | 27,150.00 | 27,150.00 | -0.98% | 5,794 |
| Dec 9, 2025 | 27,110.00 | 27,510.00 | 27,080.00 | 27,420.00 | 27,420.00 | 1.11% | 5,271 |
| Dec 8, 2025 | 27,330.00 | 27,750.00 | 26,710.00 | 27,120.00 | 27,025.26 | -0.77% | 7,706 |
| Dec 7, 2025 | 27,940.00 | 27,940.00 | 27,120.00 | 27,330.00 | 27,234.53 | -2.18% | 5,334 |
| Dec 4, 2025 | 28,990.00 | 29,500.00 | 27,660.00 | 27,940.00 | 27,842.40 | -3.62% | 10,696 |
| Dec 3, 2025 | 27,790.00 | 29,490.00 | 27,680.00 | 28,990.00 | 28,888.73 | 4.32% | 11,006 |
| Dec 2, 2025 | 27,750.00 | 28,120.00 | 27,470.00 | 27,790.00 | 27,692.92 | 0.14% | 5,304 |
| Dec 1, 2025 | 27,700.00 | 27,910.00 | 27,280.00 | 27,750.00 | 27,653.06 | 0.11% | 20,907 |
| Nov 30, 2025 | 26,300.00 | 27,850.00 | 26,300.00 | 27,720.00 | 27,623.17 | 5.40% | 5,142 |
| Nov 27, 2025 | 26,830.00 | 26,850.00 | 26,190.00 | 26,300.00 | 26,208.13 | -1.98% | 6,831 |
| Nov 26, 2025 | 26,580.00 | 26,990.00 | 26,450.00 | 26,830.00 | 26,736.28 | 0.94% | 26,394 |
| Nov 25, 2025 | 26,850.00 | 26,850.00 | 26,220.00 | 26,580.00 | 26,487.15 | -1.01% | 5,199 |
| Nov 24, 2025 | 25,410.00 | 27,280.00 | 25,410.00 | 26,850.00 | 26,756.21 | 5.67% | 10,898 |
| Nov 23, 2025 | 25,830.00 | 26,300.00 | 25,410.00 | 25,410.00 | 25,321.24 | -2.12% | 3,208 |
| Nov 20, 2025 | 26,400.00 | 26,790.00 | 25,780.00 | 25,960.00 | 25,869.31 | -1.67% | 6,992 |
| Nov 19, 2025 | 26,650.00 | 26,940.00 | 25,690.00 | 26,400.00 | 26,307.78 | -0.56% | 10,727 |
| Nov 18, 2025 | 27,790.00 | 27,790.00 | 26,450.00 | 26,550.00 | 26,457.25 | -4.46% | 8,139 |
| Nov 17, 2025 | 28,980.00 | 29,160.00 | 27,790.00 | 27,790.00 | 27,692.92 | -4.11% | 7,446 |
| Nov 16, 2025 | 28,630.00 | 28,980.00 | 28,580.00 | 28,980.00 | 28,878.76 | 0.91% | 2,415 |
| Nov 13, 2025 | 27,880.00 | 28,790.00 | 27,730.00 | 28,720.00 | 28,619.67 | 3.01% | 9,479 |
| Nov 12, 2025 | 27,710.00 | 28,320.00 | 27,400.00 | 27,880.00 | 27,782.61 | 0.61% | 5,839 |
| Nov 11, 2025 | 28,070.00 | 28,430.00 | 27,570.00 | 27,710.00 | 27,613.20 | -1.28% | 4,660 |
| Nov 10, 2025 | 28,300.00 | 28,640.00 | 27,950.00 | 28,070.00 | 27,971.94 | 0.36% | 6,388 |
| Nov 9, 2025 | 27,550.00 | 28,000.00 | 27,550.00 | 27,970.00 | 27,872.29 | 1.82% | 3,922 |
| Nov 6, 2025 | 27,820.00 | 28,110.00 | 27,410.00 | 27,470.00 | 27,374.04 | -1.26% | 33,994 |
| Nov 5, 2025 | 27,880.00 | 28,200.00 | 27,580.00 | 27,820.00 | 27,722.82 | -0.22% | 5,145 |
| Nov 4, 2025 | 28,320.00 | 28,380.00 | 27,510.00 | 27,880.00 | 27,782.61 | -1.55% | 8,633 |
| Nov 3, 2025 | 29,190.00 | 29,320.00 | 28,280.00 | 28,320.00 | 28,221.07 | -2.98% | 14,046 |
| Nov 2, 2025 | 28,470.00 | 29,360.00 | 28,190.00 | 29,190.00 | 29,088.03 | 2.53% | 3,369 |
| Oct 30, 2025 | 28,990.00 | 29,360.00 | 28,430.00 | 28,470.00 | 28,370.55 | -1.79% | 26,295 |
| Oct 29, 2025 | 28,680.00 | 29,620.00 | 28,680.00 | 28,990.00 | 28,888.73 | 1.08% | 10,213 |
| Oct 28, 2025 | 29,350.00 | 29,730.00 | 28,670.00 | 28,680.00 | 28,579.81 | -2.28% | 10,541 |
| Oct 27, 2025 | 29,000.00 | 29,970.00 | 28,520.00 | 29,350.00 | 29,247.47 | 1.63% | 13,945 |
| Oct 26, 2025 | 27,640.00 | 28,880.00 | 27,550.00 | 28,880.00 | 28,779.11 | 5.02% | 6,257 |
| Oct 23, 2025 | 26,980.00 | 27,880.00 | 26,810.00 | 27,500.00 | 27,403.93 | 1.93% | 11,562 |
| Oct 22, 2025 | 26,910.00 | 27,400.00 | 26,870.00 | 26,980.00 | 26,885.75 | 0.26% | 5,246 |
| Oct 21, 2025 | 27,540.00 | 27,550.00 | 26,770.00 | 26,910.00 | 26,816.00 | -2.29% | 7,737 |
| Oct 20, 2025 | 28,480.00 | 28,650.00 | 27,540.00 | 27,540.00 | 27,443.80 | -0.43% | 11,171 |
| Oct 19, 2025 | 28,330.00 | 28,860.00 | 27,080.00 | 27,660.00 | 27,563.38 | -2.36% | 8,191 |
| Oct 16, 2025 | 28,760.00 | 29,450.00 | 28,270.00 | 28,330.00 | 28,231.04 | -1.36% | 16,093 |
| Oct 15, 2025 | 29,500.00 | 29,990.00 | 28,500.00 | 28,720.00 | 28,619.67 | -2.64% | 28,074 |
| Oct 12, 2025 | 29,560.00 | 29,800.00 | 29,030.00 | 29,500.00 | 29,396.95 | -0.94% | 13,525 |
| Oct 9, 2025 | 28,240.00 | 29,780.00 | 28,240.00 | 29,780.00 | 29,675.97 | 7.98% | 22,543 |
| Oct 8, 2025 | 27,120.00 | 27,790.00 | 26,390.00 | 27,580.00 | 27,483.66 | 0.84% | 13,665 |