Azrieli Group Ltd. (TLV:AZRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 32,450
-10 (-0.03%)
Sep 14, 2025, 3:49 PM IDT
Azrieli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 33,330.00 | 33,330.00 | 32,360.00 | 32,460.00 | 32,460.00 | -2.20% | 76,346 |
| Sep 10, 2025 | 33,460.00 | 33,890.00 | 32,900.00 | 33,190.00 | 33,190.00 | -1.22% | 34,499 |
| Sep 9, 2025 | 32,530.00 | 33,890.00 | 32,530.00 | 33,600.00 | 33,600.00 | 2.75% | 51,586 |
| Sep 8, 2025 | 33,000.00 | 33,130.00 | 32,510.00 | 32,700.00 | 32,700.00 | -0.79% | 38,925 |
| Sep 7, 2025 | 32,450.00 | 32,990.00 | 32,240.00 | 32,960.00 | 32,960.00 | 1.67% | 35,821 |
| Sep 4, 2025 | 31,720.00 | 32,720.00 | 31,630.00 | 32,420.00 | 32,420.00 | 2.59% | 75,213 |
| Sep 3, 2025 | 31,310.00 | 31,700.00 | 30,710.00 | 31,600.00 | 31,600.00 | 1.25% | 53,126 |
| Sep 2, 2025 | 32,150.00 | 32,520.00 | 31,210.00 | 31,210.00 | 31,210.00 | -3.31% | 108,928 |
| Sep 1, 2025 | 32,520.00 | 33,000.00 | 32,170.00 | 32,280.00 | 32,280.00 | -0.74% | 53,563 |
| Aug 31, 2025 | 31,700.00 | 32,520.00 | 31,650.00 | 32,520.00 | 32,520.00 | 1.63% | 26,540 |
| Aug 28, 2025 | 32,320.00 | 32,560.00 | 31,950.00 | 32,000.00 | 32,000.00 | 0.25% | 144,158 |
| Aug 27, 2025 | 31,590.00 | 32,350.00 | 31,590.00 | 31,920.00 | 31,920.00 | 1.04% | 77,635 |
| Aug 26, 2025 | 32,000.00 | 32,220.00 | 31,440.00 | 31,590.00 | 31,590.00 | -1.31% | 259,546 |
| Aug 25, 2025 | 32,410.00 | 32,530.00 | 31,620.00 | 32,010.00 | 32,010.00 | -2.11% | 95,921 |
| Aug 24, 2025 | 31,850.00 | 32,700.00 | 31,830.00 | 32,700.00 | 32,700.00 | 3.32% | 36,147 |
| Aug 21, 2025 | 31,330.00 | 31,940.00 | 31,100.00 | 31,650.00 | 31,650.00 | 0.38% | 81,116 |
| Aug 20, 2025 | 32,520.00 | 32,520.00 | 31,430.00 | 31,530.00 | 31,530.00 | -3.49% | 127,649 |
| Aug 19, 2025 | 33,620.00 | 33,980.00 | 32,540.00 | 32,670.00 | 32,670.00 | -2.59% | 104,233 |
| Aug 18, 2025 | 33,360.00 | 34,380.00 | 33,360.00 | 33,540.00 | 33,540.00 | -2.44% | 71,084 |
| Aug 17, 2025 | 33,780.00 | 34,600.00 | 33,690.00 | 34,380.00 | 34,380.00 | 1.78% | 20,241 |
| Aug 14, 2025 | 32,540.00 | 33,880.00 | 32,530.00 | 33,780.00 | 33,780.00 | 3.97% | 56,500 |
| Aug 13, 2025 | 32,150.00 | 33,040.00 | 32,060.00 | 32,490.00 | 32,490.00 | 1.63% | 53,632 |
| Aug 12, 2025 | 32,400.00 | 32,710.00 | 31,720.00 | 31,970.00 | 31,970.00 | -1.05% | 74,191 |
| Aug 11, 2025 | 31,940.00 | 32,850.00 | 31,940.00 | 32,310.00 | 32,310.00 | -0.37% | 99,885 |
| Aug 10, 2025 | 31,970.00 | 32,990.00 | 31,970.00 | 32,430.00 | 32,430.00 | 2.40% | 58,329 |
| Aug 7, 2025 | 31,530.00 | 31,900.00 | 31,310.00 | 31,670.00 | 31,670.00 | 0.03% | 307,770 |
| Aug 6, 2025 | 31,420.00 | 31,900.00 | 31,150.00 | 31,660.00 | 31,660.00 | 0.06% | 159,414 |
| Aug 5, 2025 | 32,440.00 | 32,630.00 | 31,330.00 | 31,640.00 | 31,640.00 | -3.42% | 143,036 |
| Aug 4, 2025 | 33,550.00 | 33,550.00 | 32,570.00 | 32,760.00 | 32,760.00 | -2.35% | 130,084 |
| Jul 31, 2025 | 33,320.00 | 34,600.00 | 33,070.00 | 33,550.00 | 33,550.00 | 0.45% | 113,583 |
| Jul 30, 2025 | 33,540.00 | 33,550.00 | 33,080.00 | 33,400.00 | 33,400.00 | -0.42% | 112,096 |
| Jul 29, 2025 | 33,280.00 | 33,660.00 | 32,890.00 | 33,540.00 | 33,540.00 | -0.15% | 79,416 |
| Jul 28, 2025 | 33,900.00 | 34,230.00 | 33,280.00 | 33,590.00 | 33,590.00 | -0.91% | 53,719 |
| Jul 27, 2025 | 33,890.00 | 33,990.00 | 33,070.00 | 33,900.00 | 33,900.00 | 0.59% | 56,289 |
| Jul 24, 2025 | 34,230.00 | 34,580.00 | 33,500.00 | 33,700.00 | 33,700.00 | -2.60% | 236,889 |
| Jul 23, 2025 | 34,500.00 | 34,850.00 | 34,370.00 | 34,600.00 | 34,600.00 | 1.23% | 69,601 |
| Jul 22, 2025 | 33,910.00 | 34,910.00 | 33,900.00 | 34,180.00 | 34,180.00 | 1.00% | 133,311 |
| Jul 21, 2025 | 33,830.00 | 34,090.00 | 33,580.00 | 33,840.00 | 33,840.00 | -0.15% | 42,168 |
| Jul 20, 2025 | 33,700.00 | 33,890.00 | 33,000.00 | 33,890.00 | 33,890.00 | 1.92% | 24,331 |
| Jul 17, 2025 | 33,600.00 | 33,860.00 | 33,200.00 | 33,250.00 | 33,250.00 | 0.06% | 110,280 |
| Jul 16, 2025 | 32,660.00 | 33,370.00 | 32,660.00 | 33,230.00 | 33,230.00 | 0.70% | 68,211 |
| Jul 15, 2025 | 32,910.00 | 33,880.00 | 32,740.00 | 33,000.00 | 33,000.00 | -0.15% | 99,498 |
| Jul 14, 2025 | 32,700.00 | 33,380.00 | 32,450.00 | 33,050.00 | 33,050.00 | 1.38% | 79,063 |
| Jul 13, 2025 | 33,500.00 | 33,520.00 | 32,320.00 | 32,600.00 | 32,600.00 | -3.69% | 33,378 |
| Jul 10, 2025 | 33,460.00 | 33,930.00 | 33,200.00 | 33,850.00 | 33,850.00 | 0.65% | 160,495 |
| Jul 9, 2025 | 32,570.00 | 33,940.00 | 32,470.00 | 33,630.00 | 33,630.00 | 3.45% | 140,382 |
| Jul 8, 2025 | 33,300.00 | 33,300.00 | 32,040.00 | 32,510.00 | 32,510.00 | -2.37% | 187,520 |
| Jul 7, 2025 | 33,670.00 | 34,150.00 | 32,330.00 | 33,300.00 | 33,300.00 | -1.10% | 169,729 |
| Jul 6, 2025 | 34,180.00 | 34,180.00 | 33,520.00 | 33,670.00 | 33,670.00 | - | 49,137 |
| Jul 3, 2025 | 34,000.00 | 34,830.00 | 33,670.00 | 33,670.00 | 33,670.00 | -0.38% | 163,730 |