Africa Israel Residences Ltd (TLV:AFRE)
Israel · Delayed Price · Currency is ILS · Price in ILA 24,560
+370 (1.53%)
Sep 2, 2026, 5:24 PM IDT
Africa Israel Residences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 24,190.00 | 24,820.00 | 23,890.00 | 24,560.00 | 24,560.00 | 1.53% | 21,648 |
| Sep 1, 2026 | 23,440.00 | 24,620.00 | 23,410.00 | 24,190.00 | 24,190.00 | 3.20% | 74,549 |
| Aug 31, 2026 | 24,300.00 | 24,300.00 | 23,440.00 | 23,440.00 | 23,440.00 | -3.54% | 14,636 |
| Aug 28, 2026 | 23,750.00 | 24,590.00 | 23,750.00 | 24,300.00 | 24,300.00 | 1.04% | 9,392 |
| Aug 27, 2026 | 23,990.00 | 24,360.00 | 23,510.00 | 24,050.00 | 24,050.00 | 1.48% | 10,725 |
| Aug 26, 2026 | 23,230.00 | 23,750.00 | 22,750.00 | 23,700.00 | 23,700.00 | 2.02% | 16,771 |
| Aug 25, 2026 | 22,730.00 | 23,390.00 | 22,580.00 | 23,230.00 | 23,230.00 | 2.20% | 10,202 |
| Aug 24, 2026 | 22,710.00 | 22,820.00 | 22,410.00 | 22,730.00 | 22,730.00 | 0.10% | 9,019 |
| Aug 21, 2026 | 21,830.00 | 23,150.00 | 21,830.00 | 22,850.00 | 22,707.92 | 3.25% | 8,731 |
| Aug 20, 2026 | 22,190.00 | 22,480.00 | 21,930.00 | 22,130.00 | 21,992.40 | 0.55% | 14,982 |
| Aug 19, 2026 | 21,530.00 | 22,010.00 | 21,480.00 | 22,010.00 | 21,873.15 | 2.23% | 13,366 |
| Aug 18, 2026 | 20,800.00 | 21,750.00 | 20,560.00 | 21,530.00 | 21,396.13 | 2.77% | 15,351 |
| Aug 17, 2026 | 21,090.00 | 21,450.00 | 20,820.00 | 20,950.00 | 20,819.74 | -0.66% | 26,239 |
| Aug 14, 2026 | 21,060.00 | 21,300.00 | 20,630.00 | 21,090.00 | 20,958.87 | 0.48% | 6,559 |
| Aug 13, 2026 | 20,260.00 | 21,150.00 | 20,010.00 | 20,990.00 | 20,859.49 | 3.60% | 11,747 |
| Aug 12, 2026 | 20,490.00 | 20,620.00 | 20,190.00 | 20,260.00 | 20,134.03 | -0.73% | 14,094 |
| Aug 11, 2026 | 20,420.00 | 20,700.00 | 20,100.00 | 20,410.00 | 20,283.10 | -0.05% | 11,734 |
| Aug 10, 2026 | 21,420.00 | 21,700.00 | 20,220.00 | 20,420.00 | 20,293.03 | -4.67% | 20,899 |
| Aug 7, 2026 | 22,090.00 | 22,300.00 | 21,230.00 | 21,420.00 | 21,286.82 | -3.03% | 12,727 |
| Aug 6, 2026 | 21,670.00 | 22,140.00 | 21,130.00 | 22,090.00 | 21,952.65 | 2.89% | 272,447 |
| Aug 5, 2026 | 21,250.00 | 22,490.00 | 21,080.00 | 21,470.00 | 21,336.50 | 1.04% | 23,919 |
| Aug 4, 2026 | 21,500.00 | 21,750.00 | 21,180.00 | 21,250.00 | 21,117.87 | -1.16% | 14,413 |
| Aug 3, 2026 | 21,700.00 | 22,140.00 | 21,270.00 | 21,500.00 | 21,366.32 | -0.92% | 14,167 |
| Jul 31, 2026 | 20,800.00 | 21,810.00 | 20,800.00 | 21,700.00 | 21,565.07 | 4.33% | 10,520 |
| Jul 30, 2026 | 21,290.00 | 21,290.00 | 20,600.00 | 20,800.00 | 20,670.67 | -2.26% | 9,760 |
| Jul 29, 2026 | 21,370.00 | 21,420.00 | 20,950.00 | 21,280.00 | 21,147.69 | -0.56% | 8,611 |
| Jul 28, 2026 | 21,850.00 | 21,850.00 | 21,280.00 | 21,400.00 | 21,266.94 | -1.43% | 10,011 |
| Jul 27, 2026 | 22,480.00 | 22,920.00 | 21,710.00 | 21,710.00 | 21,575.01 | -3.43% | 8,552 |
| Jul 24, 2026 | 21,500.00 | 22,670.00 | 21,500.00 | 22,480.00 | 22,340.22 | 3.12% | 21,860 |
| Jul 22, 2026 | 21,880.00 | 22,660.00 | 21,720.00 | 21,800.00 | 21,664.45 | -1.40% | 15,086 |
| Jul 21, 2026 | 21,900.00 | 22,600.00 | 21,900.00 | 22,110.00 | 21,972.52 | 0.23% | 17,013 |
| Jul 20, 2026 | 21,740.00 | 22,370.00 | 21,740.00 | 22,060.00 | 21,922.84 | 0.23% | 17,122 |
| Jul 17, 2026 | 22,130.00 | 22,100.00 | 21,750.00 | 22,010.00 | 21,873.15 | -0.54% | 24,676 |
| Jul 16, 2026 | 22,490.00 | 22,730.00 | 21,920.00 | 22,130.00 | 21,992.40 | -1.60% | 10,986 |
| Jul 15, 2026 | 21,760.00 | 22,490.00 | 21,670.00 | 22,490.00 | 22,350.16 | 3.93% | 21,334 |
| Jul 14, 2026 | 21,280.00 | 21,800.00 | 21,220.00 | 21,640.00 | 21,505.45 | 0.70% | 14,413 |
| Jul 13, 2026 | 20,790.00 | 21,540.00 | 20,550.00 | 21,490.00 | 21,356.38 | 3.37% | 30,227 |
| Jul 10, 2026 | 21,320.00 | 21,590.00 | 20,790.00 | 20,790.00 | 20,660.73 | -2.49% | 27,873 |
| Jul 9, 2026 | 22,560.00 | 22,870.00 | 21,040.00 | 21,320.00 | 21,187.44 | -5.50% | 39,815 |
| Jul 8, 2026 | 23,570.00 | 23,580.00 | 22,520.00 | 22,560.00 | 22,419.73 | -4.45% | 18,620 |
| Jul 7, 2026 | 23,530.00 | 23,760.00 | 23,060.00 | 23,610.00 | 23,463.20 | -0.96% | 16,231 |
| Jul 6, 2026 | 23,840.00 | 24,630.00 | 23,840.00 | 23,840.00 | 23,691.77 | - | 29,924 |
| Jul 3, 2026 | 23,350.00 | 23,880.00 | 23,320.00 | 23,840.00 | 23,691.77 | 1.75% | 9,204 |
| Jul 2, 2026 | 22,550.00 | 23,550.00 | 22,550.00 | 23,430.00 | 23,284.32 | 2.81% | 41,303 |
| Jul 1, 2026 | 21,520.00 | 22,960.00 | 21,520.00 | 22,790.00 | 22,648.30 | 5.02% | 32,831 |
| Jun 30, 2026 | 21,400.00 | 21,770.00 | 21,210.00 | 21,700.00 | 21,565.07 | 1.40% | 47,376 |
| Jun 29, 2026 | 21,180.00 | 22,350.00 | 21,170.00 | 21,400.00 | 21,266.94 | 1.04% | 39,363 |
| Jun 26, 2026 | 20,740.00 | 21,320.00 | 20,620.00 | 21,180.00 | 21,048.31 | 1.15% | 15,508 |
| Jun 25, 2026 | 20,730.00 | 21,080.00 | 20,590.00 | 20,940.00 | 20,809.80 | 1.01% | 22,409 |
| Jun 24, 2026 | 19,950.00 | 21,160.00 | 19,850.00 | 20,730.00 | 20,601.11 | 3.91% | 29,132 |