Azrieli Group Ltd. (TLV:AZRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 41,870
+640 (1.55%)
Mar 31, 2026, 5:25 PM IDT
Azrieli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 41,060.00 | 42,720.00 | 40,900.00 | 41,800.00 | - | 1.38% | 32,639 |
| Mar 30, 2026 | 41,800.00 | 42,190.00 | 40,780.00 | 41,230.00 | 41,230.00 | -1.36% | 199,814 |
| Mar 27, 2026 | 42,270.00 | 42,990.00 | 41,510.00 | 41,800.00 | 41,800.00 | -2.79% | 170,865 |
| Mar 26, 2026 | 43,300.00 | 43,740.00 | 42,540.00 | 43,000.00 | 43,000.00 | -0.69% | 125,103 |
| Mar 25, 2026 | 43,500.00 | 43,940.00 | 42,700.00 | 43,300.00 | 43,300.00 | -0.46% | 151,837 |
| Mar 24, 2026 | 43,010.00 | 43,670.00 | 42,550.00 | 43,500.00 | 43,500.00 | - | 101,172 |
| Mar 23, 2026 | 44,010.00 | 44,750.00 | 43,500.00 | 43,500.00 | 43,500.00 | -2.84% | 172,050 |
| Mar 20, 2026 | 44,600.00 | 44,770.00 | 44,200.00 | 44,770.00 | 44,770.00 | 0.74% | 206,415 |
| Mar 19, 2026 | 44,750.00 | 44,800.00 | 42,990.00 | 44,440.00 | 44,440.00 | -6.64% | 489,155 |
| Mar 18, 2026 | 47,270.00 | 47,710.00 | 46,540.00 | 47,600.00 | 47,600.00 | 1.15% | 67,755 |
| Mar 17, 2026 | 46,170.00 | 47,200.00 | 45,110.00 | 47,060.00 | 47,060.00 | 3.70% | 87,442 |
| Mar 16, 2026 | 46,610.00 | 47,040.00 | 45,380.00 | 45,380.00 | 45,380.00 | -2.81% | 72,132 |
| Mar 13, 2026 | 46,300.00 | 47,010.00 | 46,060.00 | 46,690.00 | 46,690.00 | - | 36,223 |
| Mar 12, 2026 | 46,470.00 | 46,790.00 | 45,280.00 | 46,690.00 | 46,690.00 | -0.74% | 122,570 |
| Mar 11, 2026 | 45,740.00 | 47,170.00 | 45,580.00 | 47,040.00 | 47,040.00 | - | 92,109 |
| 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 |