Africa Israel Residences Ltd (TLV:AFRE)
Israel · Delayed Price · Currency is ILS · Price in ILA 20,740
-330 (-1.57%)
Jun 10, 2026, 5:29 PM IDT
Africa Israel Residences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 21,010.00 | 21,280.00 | 20,640.00 | 20,740.00 | 20,740.00 | -1.57% | 53,092 |
| Jun 9, 2026 | 20,800.00 | 21,600.00 | 20,660.00 | 21,070.00 | 21,070.00 | 0.43% | 64,962 |
| Jun 8, 2026 | 20,450.00 | 21,500.00 | 20,260.00 | 20,980.00 | 20,980.00 | -0.38% | 121,169 |
| Jun 5, 2026 | 21,000.00 | 21,420.00 | 20,420.00 | 21,060.00 | 21,060.00 | 0.29% | 10,933 |
| Jun 4, 2026 | 20,950.00 | 21,370.00 | 20,400.00 | 21,000.00 | 21,000.00 | 1.06% | 25,393 |
| Jun 3, 2026 | 21,640.00 | 21,630.00 | 20,700.00 | 20,780.00 | 20,780.00 | -3.97% | 38,166 |
| Jun 2, 2026 | 21,570.00 | 22,180.00 | 20,640.00 | 21,640.00 | 21,640.00 | 0.32% | 82,203 |
| Jun 1, 2026 | 23,050.00 | 23,730.00 | 21,690.00 | 21,690.00 | 21,571.60 | -5.90% | 16,313 |
| May 29, 2026 | 23,540.00 | 23,900.00 | 22,970.00 | 23,050.00 | 22,924.18 | -1.07% | 14,200 |
| May 28, 2026 | 22,840.00 | 23,660.00 | 22,840.00 | 23,300.00 | 23,172.81 | -1.06% | 39,022 |
| May 27, 2026 | 22,440.00 | 23,710.00 | 22,440.00 | 23,550.00 | 23,421.45 | 4.43% | 24,889 |
| May 26, 2026 | 22,350.00 | 22,860.00 | 22,070.00 | 22,550.00 | 22,426.91 | -1.40% | 56,096 |
| May 25, 2026 | 21,840.00 | 23,330.00 | 21,840.00 | 22,870.00 | 22,745.16 | 5.49% | 154,347 |
| May 20, 2026 | 21,800.00 | 21,840.00 | 21,150.00 | 21,680.00 | 21,561.66 | -0.55% | 56,966 |
| May 19, 2026 | 21,400.00 | 21,940.00 | 21,310.00 | 21,800.00 | 21,681.00 | 1.87% | 20,948 |
| May 18, 2026 | 21,290.00 | 21,540.00 | 20,640.00 | 21,400.00 | 21,283.19 | 0.47% | 63,260 |
| May 15, 2026 | 21,610.00 | 21,710.00 | 21,020.00 | 21,300.00 | 21,183.73 | -2.74% | 12,326 |
| May 14, 2026 | 22,490.00 | 22,490.00 | 21,460.00 | 21,900.00 | 21,780.46 | -0.36% | 15,721 |
| May 13, 2026 | 22,980.00 | 23,260.00 | 21,730.00 | 21,980.00 | 21,860.02 | -4.35% | 19,804 |
| May 12, 2026 | 23,070.00 | 23,310.00 | 22,480.00 | 22,980.00 | 22,854.56 | -0.39% | 31,695 |
| May 11, 2026 | 24,480.00 | 24,550.00 | 22,750.00 | 23,070.00 | 22,944.07 | -6.33% | 43,407 |
| May 8, 2026 | 24,110.00 | 24,810.00 | 24,110.00 | 24,630.00 | 24,495.55 | 2.16% | 27,899 |
| May 7, 2026 | 25,250.00 | 25,670.00 | 24,110.00 | 24,110.00 | 23,978.39 | -3.17% | 332,663 |
| May 6, 2026 | 25,400.00 | 26,700.00 | 24,750.00 | 24,900.00 | 24,764.08 | -1.97% | 32,089 |
| May 5, 2026 | 24,040.00 | 25,660.00 | 24,040.00 | 25,400.00 | 25,261.35 | 5.66% | 17,092 |
| May 4, 2026 | 24,250.00 | 24,600.00 | 23,690.00 | 24,040.00 | 23,908.78 | -0.87% | 14,204 |
| May 1, 2026 | 23,590.00 | 24,760.00 | 23,570.00 | 24,250.00 | 24,117.63 | 2.80% | 16,314 |
| Apr 30, 2026 | 23,600.00 | 24,000.00 | 23,320.00 | 23,590.00 | 23,461.23 | -0.04% | 12,152 |
| Apr 29, 2026 | 23,700.00 | 23,730.00 | 23,200.00 | 23,600.00 | 23,471.18 | 0.51% | 27,528 |
| Apr 28, 2026 | 23,150.00 | 23,620.00 | 23,110.00 | 23,480.00 | 23,351.83 | 1.43% | 7,570 |
| Apr 27, 2026 | 23,580.00 | 24,110.00 | 23,090.00 | 23,150.00 | 23,023.63 | -1.82% | 12,152 |
| Apr 24, 2026 | 23,400.00 | 24,040.00 | 23,350.00 | 23,580.00 | 23,451.29 | -0.51% | 15,480 |
| Apr 23, 2026 | 24,590.00 | 24,610.00 | 23,700.00 | 23,700.00 | 23,570.63 | -3.62% | 11,156 |
| Apr 20, 2026 | 25,300.00 | 25,300.00 | 24,500.00 | 24,590.00 | 24,455.77 | -2.81% | 11,313 |
| Apr 17, 2026 | 24,000.00 | 25,530.00 | 23,990.00 | 25,300.00 | 25,161.90 | 5.42% | 16,618 |
| Apr 16, 2026 | 24,340.00 | 24,580.00 | 23,890.00 | 24,000.00 | 23,868.99 | -1.11% | 17,508 |
| Apr 15, 2026 | 24,300.00 | 24,790.00 | 24,260.00 | 24,270.00 | 24,137.52 | -0.12% | 13,452 |
| Apr 14, 2026 | 24,590.00 | 25,310.00 | 24,200.00 | 24,300.00 | 24,167.36 | -0.78% | 14,133 |
| Apr 13, 2026 | 25,170.00 | 25,170.00 | 24,120.00 | 24,490.00 | 24,356.32 | -3.35% | 13,024 |
| Apr 10, 2026 | 24,800.00 | 25,640.00 | 24,730.00 | 25,340.00 | 25,201.68 | 2.18% | 13,782 |
| Apr 9, 2026 | 24,440.00 | 25,090.00 | 24,440.00 | 24,800.00 | 24,664.63 | 1.61% | 17,770 |
| Apr 6, 2026 | 24,380.00 | 24,710.00 | 24,120.00 | 24,550.00 | 24,274.69 | -0.32% | 53,279 |
| Apr 3, 2026 | 23,970.00 | 24,640.00 | 23,810.00 | 24,630.00 | 24,353.79 | 2.75% | 6,646 |
| Mar 31, 2026 | 23,620.00 | 24,120.00 | 23,430.00 | 23,970.00 | 23,701.20 | 1.48% | 25,657 |
| Mar 30, 2026 | 25,110.00 | 25,110.00 | 23,180.00 | 23,620.00 | 23,355.12 | -2.15% | 50,077 |
| Mar 27, 2026 | 24,790.00 | 25,190.00 | 24,090.00 | 24,140.00 | 23,869.29 | -3.40% | 14,890 |
| Mar 26, 2026 | 25,110.00 | 25,350.00 | 24,400.00 | 24,990.00 | 24,709.76 | -0.44% | 31,525 |
| Mar 25, 2026 | 25,020.00 | 25,740.00 | 24,600.00 | 25,100.00 | 24,818.52 | 0.32% | 123,880 |
| Mar 24, 2026 | 25,200.00 | 25,450.00 | 24,350.00 | 25,020.00 | 24,739.42 | -0.71% | 133,081 |
| Mar 23, 2026 | 25,870.00 | 26,410.00 | 24,810.00 | 25,200.00 | 24,917.40 | -3.34% | 35,839 |