Africa Israel Residences Ltd (TLV:AFRE)
Israel · Delayed Price · Currency is ILS · Price in ILA 21,450
-350 (-1.61%)
May 20, 2026, 2:15 PM IDT
Africa Israel Residences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 21,400.00 | 21,940.00 | 21,310.00 | 21,800.00 | 21,800.00 | 1.87% | 20,948 |
| May 18, 2026 | 21,290.00 | 21,540.00 | 20,640.00 | 21,400.00 | 21,400.00 | 0.47% | 63,260 |
| May 15, 2026 | 21,610.00 | 21,710.00 | 21,020.00 | 21,300.00 | 21,300.00 | -2.74% | 12,326 |
| May 14, 2026 | 22,490.00 | 22,490.00 | 21,460.00 | 21,900.00 | 21,900.00 | -0.36% | 15,721 |
| May 13, 2026 | 22,980.00 | 23,260.00 | 21,730.00 | 21,980.00 | 21,980.00 | -4.35% | 19,804 |
| May 12, 2026 | 23,070.00 | 23,310.00 | 22,480.00 | 22,980.00 | 22,980.00 | -0.39% | 31,695 |
| May 11, 2026 | 24,480.00 | 24,550.00 | 22,750.00 | 23,070.00 | 23,070.00 | -6.33% | 43,407 |
| May 8, 2026 | 24,110.00 | 24,810.00 | 24,110.00 | 24,630.00 | 24,630.00 | 2.16% | 27,899 |
| May 7, 2026 | 25,250.00 | 25,670.00 | 24,110.00 | 24,110.00 | 24,110.00 | -3.17% | 332,663 |
| May 6, 2026 | 25,400.00 | 26,700.00 | 24,750.00 | 24,900.00 | 24,900.00 | -1.97% | 32,089 |
| May 5, 2026 | 24,040.00 | 25,660.00 | 24,040.00 | 25,400.00 | 25,400.00 | 5.66% | 17,092 |
| May 4, 2026 | 24,250.00 | 24,600.00 | 23,690.00 | 24,040.00 | 24,040.00 | -0.87% | 14,204 |
| May 1, 2026 | 23,590.00 | 24,760.00 | 23,570.00 | 24,250.00 | 24,250.00 | 2.80% | 16,314 |
| Apr 30, 2026 | 23,600.00 | 24,000.00 | 23,320.00 | 23,590.00 | 23,590.00 | -0.04% | 12,152 |
| Apr 29, 2026 | 23,700.00 | 23,730.00 | 23,200.00 | 23,600.00 | 23,600.00 | 0.51% | 27,528 |
| Apr 28, 2026 | 23,150.00 | 23,620.00 | 23,110.00 | 23,480.00 | 23,480.00 | 1.43% | 7,570 |
| Apr 27, 2026 | 23,580.00 | 24,110.00 | 23,090.00 | 23,150.00 | 23,150.00 | -1.82% | 12,152 |
| Apr 24, 2026 | 23,400.00 | 24,040.00 | 23,350.00 | 23,580.00 | 23,580.00 | -0.51% | 15,480 |
| Apr 23, 2026 | 24,590.00 | 24,610.00 | 23,700.00 | 23,700.00 | 23,700.00 | -3.62% | 11,156 |
| Apr 20, 2026 | 25,300.00 | 25,300.00 | 24,500.00 | 24,590.00 | 24,590.00 | -2.81% | 11,313 |
| Apr 17, 2026 | 24,000.00 | 25,530.00 | 23,990.00 | 25,300.00 | 25,300.00 | 5.42% | 16,618 |
| Apr 16, 2026 | 24,340.00 | 24,580.00 | 23,890.00 | 24,000.00 | 24,000.00 | -1.11% | 17,508 |
| Apr 15, 2026 | 24,300.00 | 24,790.00 | 24,260.00 | 24,270.00 | 24,270.00 | -0.12% | 13,452 |
| Apr 14, 2026 | 24,590.00 | 25,310.00 | 24,200.00 | 24,300.00 | 24,300.00 | -0.78% | 14,133 |
| Apr 13, 2026 | 25,170.00 | 25,170.00 | 24,120.00 | 24,490.00 | 24,490.00 | -3.35% | 13,024 |
| Apr 10, 2026 | 24,800.00 | 25,640.00 | 24,730.00 | 25,340.00 | 25,340.00 | 2.18% | 13,782 |
| Apr 9, 2026 | 24,440.00 | 25,090.00 | 24,440.00 | 24,800.00 | 24,800.00 | 1.02% | 17,770 |
| Apr 6, 2026 | 24,380.00 | 24,710.00 | 24,120.00 | 24,550.00 | 24,407.92 | -0.32% | 53,279 |
| Apr 3, 2026 | 23,970.00 | 24,640.00 | 23,810.00 | 24,630.00 | 24,487.46 | 2.75% | 6,646 |
| Mar 31, 2026 | 23,620.00 | 24,120.00 | 23,430.00 | 23,970.00 | 23,831.28 | 1.48% | 25,657 |
| Mar 30, 2026 | 25,110.00 | 25,110.00 | 23,180.00 | 23,620.00 | 23,483.31 | -2.15% | 50,077 |
| Mar 27, 2026 | 24,790.00 | 25,190.00 | 24,090.00 | 24,140.00 | 24,000.30 | -3.40% | 14,890 |
| Mar 26, 2026 | 25,110.00 | 25,350.00 | 24,400.00 | 24,990.00 | 24,845.38 | -0.44% | 31,525 |
| Mar 25, 2026 | 25,020.00 | 25,740.00 | 24,600.00 | 25,100.00 | 24,954.74 | 0.32% | 123,880 |
| Mar 24, 2026 | 25,200.00 | 25,450.00 | 24,350.00 | 25,020.00 | 24,875.20 | -0.71% | 133,081 |
| Mar 23, 2026 | 25,870.00 | 26,410.00 | 24,810.00 | 25,200.00 | 25,054.16 | -3.34% | 35,839 |
| Mar 20, 2026 | 26,000.00 | 26,560.00 | 25,990.00 | 26,070.00 | 25,919.13 | 0.27% | 6,014 |
| Mar 19, 2026 | 26,500.00 | 26,670.00 | 25,640.00 | 26,000.00 | 25,849.53 | -1.89% | 20,276 |
| Mar 18, 2026 | 25,980.00 | 26,890.00 | 25,790.00 | 26,500.00 | 26,346.64 | 2.00% | 12,387 |
| Mar 17, 2026 | 25,910.00 | 26,380.00 | 25,400.00 | 25,980.00 | 25,829.65 | 0.27% | 16,845 |
| Mar 16, 2026 | 26,870.00 | 26,880.00 | 25,910.00 | 25,910.00 | 25,760.05 | -3.57% | 18,313 |
| Mar 13, 2026 | 27,210.00 | 27,530.00 | 26,450.00 | 26,870.00 | 26,714.50 | -1.25% | 7,299 |
| Mar 12, 2026 | 28,420.00 | 28,480.00 | 26,950.00 | 27,210.00 | 27,052.53 | -4.26% | 14,039 |
| Mar 11, 2026 | 29,780.00 | 30,020.00 | 28,350.00 | 28,420.00 | 28,255.53 | -4.57% | 9,023 |
| Mar 10, 2026 | 30,050.00 | 30,830.00 | 29,240.00 | 29,780.00 | 29,607.66 | -0.90% | 11,347 |
| Mar 9, 2026 | 30,900.00 | 30,900.00 | 29,680.00 | 30,050.00 | 29,876.09 | -5.09% | 13,296 |
| Mar 6, 2026 | 31,170.00 | 31,670.00 | 30,940.00 | 31,660.00 | 31,476.78 | 1.54% | 3,553 |
| Mar 5, 2026 | 29,700.00 | 31,180.00 | 29,540.00 | 31,180.00 | 30,999.55 | 4.98% | 9,723 |
| Mar 4, 2026 | 30,910.00 | 31,370.00 | 28,660.00 | 29,700.00 | 29,528.12 | -3.35% | 12,676 |
| Mar 2, 2026 | 27,610.00 | 30,910.00 | 27,610.00 | 30,730.00 | 30,552.16 | 11.30% | 18,454 |