Africa Israel Residences Ltd (TLV:AFRE)
Israel · Delayed Price · Currency is ILS · Price in ILA 26,870
-340 (-1.25%)
At close: Mar 13, 2026
Africa Israel Residences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 27,210.00 | 27,530.00 | 26,450.00 | 26,870.00 | 26,870.00 | -1.25% | 7,299 |
| Mar 12, 2026 | 28,420.00 | 28,480.00 | 26,950.00 | 27,210.00 | 27,210.00 | -4.26% | 14,039 |
| Mar 11, 2026 | 29,780.00 | 30,020.00 | 28,350.00 | 28,420.00 | 28,420.00 | -4.57% | 9,023 |
| Mar 10, 2026 | 30,050.00 | 30,830.00 | 29,240.00 | 29,780.00 | 29,780.00 | -0.90% | 11,347 |
| Mar 9, 2026 | 30,900.00 | 30,900.00 | 29,680.00 | 30,050.00 | 30,050.00 | -5.09% | 13,296 |
| Mar 6, 2026 | 31,170.00 | 31,670.00 | 30,940.00 | 31,660.00 | 31,660.00 | 1.54% | 3,553 |
| Mar 5, 2026 | 29,700.00 | 31,180.00 | 29,540.00 | 31,180.00 | 31,180.00 | 4.98% | 9,723 |
| Mar 4, 2026 | 30,910.00 | 31,370.00 | 28,660.00 | 29,700.00 | 29,700.00 | -3.35% | 12,676 |
| Mar 2, 2026 | 27,610.00 | 30,910.00 | 27,610.00 | 30,730.00 | 30,730.00 | 11.30% | 18,454 |
| Feb 27, 2026 | 27,660.00 | 28,330.00 | 27,380.00 | 27,610.00 | 27,610.00 | -0.18% | 13,491 |
| Feb 26, 2026 | 28,240.00 | 28,250.00 | 27,210.00 | 27,660.00 | 27,660.00 | -2.05% | 12,924 |
| Feb 25, 2026 | 29,490.00 | 29,490.00 | 27,650.00 | 28,240.00 | 28,240.00 | -2.11% | 31,763 |
| Feb 24, 2026 | 29,730.00 | 30,030.00 | 28,790.00 | 28,850.00 | 28,850.00 | -2.96% | 33,196 |
| Feb 23, 2026 | 31,100.00 | 31,100.00 | 29,500.00 | 29,730.00 | 29,730.00 | -4.41% | 13,933 |
| 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 |