Azrieli Group Ltd. (TLV:AZRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 31,670
+10 (0.03%)
Aug 7, 2025, 5:24 PM IDT
Azrieli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 32,100.00 | 34,100.00 | 31,980.00 | 33,800.00 | 33,800.00 | 5.92% | 269,888 |
| Jul 1, 2025 | 31,010.00 | 32,190.00 | 30,730.00 | 31,910.00 | 31,910.00 | 3.04% | 148,058 |
| Jun 30, 2025 | 30,950.00 | 31,290.00 | 30,600.00 | 30,970.00 | 30,970.00 | 0.88% | 122,811 |
| Jun 29, 2025 | 30,180.00 | 30,790.00 | 30,140.00 | 30,700.00 | 30,700.00 | 2.50% | 69,754 |
| Jun 26, 2025 | 29,900.00 | 30,850.00 | 29,820.00 | 29,950.00 | 29,950.00 | -0.47% | 257,363 |
| Jun 25, 2025 | 29,670.00 | 30,540.00 | 29,380.00 | 30,090.00 | 30,090.00 | 1.14% | 143,067 |
| Jun 24, 2025 | 29,290.00 | 29,980.00 | 29,290.00 | 29,750.00 | 29,750.00 | 3.91% | 127,646 |
| Jun 23, 2025 | 29,250.00 | 29,250.00 | 28,630.00 | 28,630.00 | 28,630.00 | -2.12% | 79,260 |
| Jun 22, 2025 | 29,100.00 | 29,450.00 | 28,430.00 | 29,250.00 | 29,250.00 | 3.07% | 85,200 |
| Jun 19, 2025 | 27,870.00 | 28,690.00 | 27,700.00 | 28,380.00 | 28,380.00 | 1.03% | 135,984 |
| Jun 18, 2025 | 27,610.00 | 28,600.00 | 27,310.00 | 28,090.00 | 28,090.00 | 1.74% | 124,145 |
| Jun 17, 2025 | 27,300.00 | 27,880.00 | 26,600.00 | 27,610.00 | 27,610.00 | 1.14% | 147,246 |
| Jun 16, 2025 | 26,200.00 | 27,440.00 | 25,860.00 | 27,300.00 | 27,300.00 | 5.00% | 168,628 |
| Jun 15, 2025 | 25,030.00 | 26,310.00 | 24,880.00 | 26,000.00 | 26,000.00 | 1.72% | 59,456 |
| Jun 12, 2025 | 25,710.00 | 25,930.00 | 25,210.00 | 25,560.00 | 25,560.00 | -3.03% | 152,090 |
| Jun 11, 2025 | 25,800.00 | 26,500.00 | 25,800.00 | 26,360.00 | 26,360.00 | 1.78% | 60,379 |
| Jun 10, 2025 | 26,280.00 | 26,310.00 | 25,760.00 | 25,900.00 | 25,900.00 | -1.45% | 126,743 |
| Jun 9, 2025 | 26,550.00 | 26,550.00 | 26,080.00 | 26,280.00 | 26,280.00 | -0.83% | 125,544 |
| Jun 8, 2025 | 26,200.00 | 26,580.00 | 26,190.00 | 26,500.00 | 26,500.00 | 0.84% | 24,026 |
| Jun 5, 2025 | 26,440.00 | 26,440.00 | 26,030.00 | 26,280.00 | 26,280.00 | -0.61% | 79,593 |
| Jun 4, 2025 | 26,580.00 | 26,590.00 | 26,070.00 | 26,440.00 | 26,440.00 | 0.11% | 71,357 |
| Jun 3, 2025 | 27,050.00 | 27,110.00 | 26,200.00 | 26,410.00 | 26,410.00 | -1.68% | 125,577 |
| May 29, 2025 | 27,300.00 | 27,570.00 | 26,860.00 | 26,860.00 | 26,860.00 | -0.56% | 337,099 |
| May 28, 2025 | 27,010.00 | 27,390.00 | 26,800.00 | 27,010.00 | 27,010.00 | - | 83,330 |
| May 27, 2025 | 26,850.00 | 27,260.00 | 26,800.00 | 27,010.00 | 27,010.00 | 0.26% | 187,944 |