Azrieli Group Ltd. (TLV:AZRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 45,790
-1,250 (-2.66%)
Mar 11, 2026, 1:45 PM IDT
Azrieli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 48,960.00 | 48,960.00 | 46,420.00 | 47,040.00 | 47,040.00 | -2.77% | 107,157 |
| Mar 9, 2026 | 49,240.00 | 49,380.00 | 47,360.00 | 48,380.00 | 48,380.00 | -3.22% | 120,454 |
| Mar 6, 2026 | 50,000.00 | 50,600.00 | 49,230.00 | 49,990.00 | 49,990.00 | 0.56% | 57,440 |
| Mar 5, 2026 | 47,750.00 | 49,750.00 | 47,740.00 | 49,710.00 | 49,710.00 | 3.05% | 68,420 |
| Mar 4, 2026 | 47,710.00 | 49,300.00 | 47,220.00 | 48,240.00 | 48,240.00 | 2.66% | 132,222 |
| Mar 2, 2026 | 46,060.00 | 47,500.00 | 45,980.00 | 46,990.00 | 46,990.00 | 4.40% | 130,362 |
| Feb 27, 2026 | 44,370.00 | 45,010.00 | 43,230.00 | 45,010.00 | 45,010.00 | 1.44% | 137,359 |
| Feb 26, 2026 | 43,730.00 | 44,500.00 | 42,850.00 | 44,370.00 | 44,370.00 | 1.46% | 98,614 |
| Feb 25, 2026 | 45,350.00 | 45,350.00 | 42,870.00 | 43,730.00 | 43,730.00 | -3.10% | 201,730 |
| Feb 24, 2026 | 46,040.00 | 46,040.00 | 44,510.00 | 45,130.00 | 45,130.00 | -1.14% | 100,057 |
| Feb 23, 2026 | 47,300.00 | 47,300.00 | 45,600.00 | 45,650.00 | 45,650.00 | -3.73% | 81,090 |
| Feb 20, 2026 | 46,800.00 | 47,610.00 | 46,000.00 | 47,420.00 | 47,420.00 | 2.80% | 147,613 |
| Feb 19, 2026 | 44,770.00 | 46,460.00 | 44,630.00 | 46,130.00 | 46,130.00 | 2.51% | 122,563 |
| Feb 18, 2026 | 46,800.00 | 46,960.00 | 45,000.00 | 45,000.00 | 45,000.00 | -4.03% | 79,384 |
| Feb 17, 2026 | 45,090.00 | 47,010.00 | 45,090.00 | 46,890.00 | 46,890.00 | 4.08% | 77,789 |
| Feb 16, 2026 | 46,290.00 | 47,370.00 | 44,870.00 | 45,050.00 | 45,050.00 | -1.83% | 94,181 |
| Feb 13, 2026 | 46,400.00 | 46,530.00 | 45,440.00 | 45,890.00 | 45,890.00 | -1.10% | 70,533 |
| Feb 12, 2026 | 45,050.00 | 46,880.00 | 44,980.00 | 46,400.00 | 46,400.00 | 3.00% | 108,873 |
| Feb 11, 2026 | 44,030.00 | 45,370.00 | 44,000.00 | 45,050.00 | 45,050.00 | 1.35% | 101,307 |
| Feb 10, 2026 | 42,000.00 | 44,740.00 | 41,680.00 | 44,450.00 | 44,450.00 | 5.83% | 112,930 |
| Feb 9, 2026 | 42,400.00 | 42,400.00 | 41,410.00 | 42,000.00 | 42,000.00 | -0.94% | 97,617 |
| Feb 6, 2026 | 42,880.00 | 43,310.00 | 41,880.00 | 42,400.00 | 42,400.00 | -1.12% | 56,327 |
| Feb 5, 2026 | 43,160.00 | 43,980.00 | 42,800.00 | 42,880.00 | 42,880.00 | 0.35% | 340,488 |
| Feb 4, 2026 | 43,400.00 | 43,400.00 | 42,260.00 | 42,730.00 | 42,730.00 | -0.84% | 67,937 |
| Feb 3, 2026 | 42,590.00 | 43,770.00 | 41,910.00 | 43,090.00 | 43,090.00 | 2.47% | 92,597 |
| Feb 2, 2026 | 41,700.00 | 42,420.00 | 41,020.00 | 42,050.00 | 42,050.00 | 0.72% | 170,806 |
| Jan 30, 2026 | 42,520.00 | 42,630.00 | 41,690.00 | 41,750.00 | 41,750.00 | -1.81% | 70,813 |
| Jan 29, 2026 | 42,480.00 | 42,880.00 | 42,030.00 | 42,520.00 | 42,520.00 | 0.09% | 110,396 |
| Jan 28, 2026 | 43,350.00 | 43,890.00 | 42,480.00 | 42,480.00 | 42,480.00 | -2.23% | 189,094 |
| Jan 27, 2026 | 43,590.00 | 43,940.00 | 43,040.00 | 43,450.00 | 43,450.00 | 0.60% | 84,490 |
| Jan 26, 2026 | 43,600.00 | 44,000.00 | 43,190.00 | 43,190.00 | 43,190.00 | 0.02% | 74,146 |
| Jan 23, 2026 | 43,230.00 | 43,580.00 | 42,870.00 | 43,180.00 | 43,180.00 | 0.68% | 191,819 |
| Jan 22, 2026 | 42,250.00 | 43,090.00 | 42,250.00 | 42,890.00 | 42,890.00 | 1.51% | 57,493 |
| Jan 21, 2026 | 42,690.00 | 42,870.00 | 41,950.00 | 42,250.00 | 42,250.00 | -0.59% | 222,381 |
| Jan 20, 2026 | 42,520.00 | 43,000.00 | 41,750.00 | 42,500.00 | 42,500.00 | -0.26% | 308,583 |
| Jan 19, 2026 | 42,510.00 | 43,120.00 | 42,210.00 | 42,610.00 | 42,610.00 | -1.30% | 63,064 |
| Jan 16, 2026 | 42,330.00 | 43,290.00 | 42,210.00 | 43,170.00 | 43,170.00 | 2.81% | 49,453 |
| Jan 15, 2026 | 42,200.00 | 42,520.00 | 41,340.00 | 41,990.00 | 41,990.00 | -0.38% | 93,776 |
| Jan 14, 2026 | 41,490.00 | 42,360.00 | 41,330.00 | 42,150.00 | 42,150.00 | 1.98% | 128,542 |
| Jan 13, 2026 | 40,870.00 | 41,700.00 | 40,530.00 | 41,330.00 | 41,330.00 | 1.52% | 229,533 |
| Jan 12, 2026 | 40,340.00 | 41,220.00 | 40,200.00 | 40,710.00 | 40,710.00 | 0.64% | 246,951 |
| Jan 9, 2026 | 40,420.00 | 41,000.00 | 40,400.00 | 40,450.00 | 40,450.00 | -0.57% | 72,142 |
| Jan 8, 2026 | 39,620.00 | 40,940.00 | 39,620.00 | 40,680.00 | 40,680.00 | 2.73% | 224,708 |
| Jan 7, 2026 | 38,670.00 | 39,840.00 | 38,500.00 | 39,600.00 | 39,600.00 | 2.86% | 341,536 |
| Jan 6, 2026 | 37,940.00 | 39,000.00 | 37,770.00 | 38,500.00 | 38,500.00 | 1.77% | 214,143 |
| Jan 5, 2026 | 37,240.00 | 38,690.00 | 36,860.00 | 37,830.00 | 37,830.00 | 3.16% | 160,008 |
| Jan 1, 2026 | 35,870.00 | 37,170.00 | 35,870.00 | 36,670.00 | 36,670.00 | 1.72% | 75,531 |
| Dec 31, 2025 | 35,460.00 | 36,200.00 | 35,440.00 | 36,050.00 | 36,050.00 | 1.72% | 120,225 |
| Dec 30, 2025 | 33,900.00 | 35,860.00 | 33,900.00 | 35,440.00 | 35,440.00 | 8.71% | 422,424 |
| Dec 29, 2025 | 32,640.00 | 32,910.00 | 32,220.00 | 32,600.00 | 32,600.00 | -1.18% | 78,997 |