Azrieli Group Ltd. (TLV:AZRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 39,600
+1,100 (2.86%)
At close: Jan 7, 2026
Azrieli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 38,670.00 | 38,670.00 | 38,500.00 | 38,610.00 | - | 0.29% | 14,954 |
| 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 |
| Dec 28, 2025 | 32,300.00 | 32,990.00 | 32,300.00 | 32,990.00 | 32,990.00 | 0.86% | 28,296 |
| Dec 25, 2025 | 33,410.00 | 33,510.00 | 32,460.00 | 32,710.00 | 32,710.00 | -2.50% | 89,036 |
| Dec 24, 2025 | 33,140.00 | 33,590.00 | 33,050.00 | 33,550.00 | 33,550.00 | 2.22% | 68,608 |
| Dec 23, 2025 | 32,500.00 | 33,210.00 | 32,460.00 | 32,820.00 | 32,820.00 | 0.52% | 134,258 |
| Dec 22, 2025 | 32,990.00 | 32,990.00 | 32,550.00 | 32,650.00 | 32,650.00 | -0.76% | 46,431 |
| Dec 21, 2025 | 32,840.00 | 32,950.00 | 32,560.00 | 32,900.00 | 32,900.00 | 0.18% | 20,649 |
| Dec 18, 2025 | 32,380.00 | 32,940.00 | 32,200.00 | 32,840.00 | 32,840.00 | 1.51% | 108,799 |
| Dec 17, 2025 | 32,330.00 | 32,600.00 | 32,000.00 | 32,350.00 | 32,350.00 | 0.53% | 117,649 |
| Dec 16, 2025 | 31,690.00 | 32,260.00 | 31,590.00 | 32,180.00 | 32,180.00 | 1.55% | 72,812 |
| Dec 15, 2025 | 32,350.00 | 32,350.00 | 31,680.00 | 31,690.00 | 31,690.00 | -1.12% | 160,456 |
| Dec 14, 2025 | 32,420.00 | 32,420.00 | 31,800.00 | 32,050.00 | 32,050.00 | -0.16% | 33,326 |
| Dec 11, 2025 | 31,500.00 | 32,120.00 | 31,500.00 | 32,100.00 | 32,100.00 | 2.16% | 129,798 |
| Dec 10, 2025 | 31,710.00 | 31,890.00 | 31,340.00 | 31,420.00 | 31,420.00 | -1.10% | 111,888 |
| Dec 9, 2025 | 31,820.00 | 32,270.00 | 31,720.00 | 31,770.00 | 31,770.00 | 0.83% | 99,065 |
| Dec 8, 2025 | 31,700.00 | 31,790.00 | 31,190.00 | 31,510.00 | 31,510.00 | -1.22% | 204,889 |
| Dec 7, 2025 | 31,860.00 | 32,100.00 | 31,730.00 | 31,900.00 | 31,900.00 | -0.13% | 32,421 |
| Dec 4, 2025 | 32,000.00 | 32,000.00 | 31,590.00 | 31,940.00 | 31,940.00 | 0.03% | 176,481 |
| Dec 3, 2025 | 32,270.00 | 32,270.00 | 31,540.00 | 31,930.00 | 31,930.00 | -1.05% | 180,913 |
| Dec 2, 2025 | 32,400.00 | 32,400.00 | 31,960.00 | 32,270.00 | 32,270.00 | -2.42% | 331,583 |
| Dec 1, 2025 | 32,710.00 | 33,140.00 | 32,640.00 | 33,070.00 | 33,070.00 | 0.27% | 54,152 |
| Nov 30, 2025 | 33,250.00 | 33,670.00 | 32,600.00 | 32,980.00 | 32,980.00 | -0.09% | 32,271 |
| Nov 27, 2025 | 33,280.00 | 33,340.00 | 32,750.00 | 33,010.00 | 33,010.00 | -0.99% | 96,316 |
| Nov 26, 2025 | 33,230.00 | 33,590.00 | 32,470.00 | 33,340.00 | 33,340.00 | -0.15% | 80,818 |
| Nov 25, 2025 | 33,620.00 | 33,870.00 | 33,080.00 | 33,390.00 | 33,390.00 | 0.48% | 62,771 |
| Nov 24, 2025 | 32,450.00 | 33,830.00 | 32,450.00 | 33,230.00 | 33,230.00 | 1.34% | 141,090 |
| Nov 23, 2025 | 33,740.00 | 33,760.00 | 32,790.00 | 32,790.00 | 32,790.00 | -2.06% | 29,515 |
| Nov 20, 2025 | 34,330.00 | 34,530.00 | 33,280.00 | 33,480.00 | 33,480.00 | -2.13% | 63,881 |
| Nov 19, 2025 | 34,990.00 | 35,090.00 | 33,870.00 | 34,210.00 | 34,210.00 | -1.58% | 116,477 |
| Nov 18, 2025 | 35,230.00 | 35,450.00 | 34,300.00 | 34,760.00 | 34,760.00 | -1.33% | 102,552 |
| Nov 17, 2025 | 35,700.00 | 35,750.00 | 34,840.00 | 35,230.00 | 35,230.00 | -1.01% | 148,311 |
| Nov 16, 2025 | 35,560.00 | 35,710.00 | 35,280.00 | 35,590.00 | 35,590.00 | 0.37% | 18,380 |
| Nov 13, 2025 | 35,540.00 | 35,750.00 | 35,060.00 | 35,460.00 | 35,460.00 | 0.20% | 44,637 |
| Nov 12, 2025 | 34,800.00 | 35,390.00 | 34,410.00 | 35,390.00 | 35,390.00 | 2.40% | 53,141 |
| Nov 11, 2025 | 34,570.00 | 34,730.00 | 34,130.00 | 34,560.00 | 34,560.00 | -0.46% | 65,633 |
| Nov 10, 2025 | 34,690.00 | 34,850.00 | 34,240.00 | 34,720.00 | 34,720.00 | 1.19% | 58,744 |
| Nov 9, 2025 | 34,950.00 | 34,950.00 | 33,940.00 | 34,310.00 | 34,310.00 | -0.35% | 24,253 |
| Nov 6, 2025 | 34,710.00 | 34,770.00 | 34,100.00 | 34,430.00 | 34,430.00 | -0.40% | 124,889 |
| Nov 5, 2025 | 34,080.00 | 34,870.00 | 34,080.00 | 34,570.00 | 34,570.00 | -0.86% | 74,650 |
| Nov 4, 2025 | 34,160.00 | 34,870.00 | 33,920.00 | 34,870.00 | 34,870.00 | 1.25% | 72,758 |
| Nov 3, 2025 | 34,720.00 | 34,880.00 | 34,190.00 | 34,440.00 | 34,440.00 | -1.23% | 62,841 |
| Nov 2, 2025 | 34,370.00 | 34,870.00 | 34,060.00 | 34,870.00 | 34,870.00 | 1.45% | 26,743 |
| Oct 30, 2025 | 34,230.00 | 34,500.00 | 33,820.00 | 34,370.00 | 34,370.00 | -0.23% | 141,869 |
| Oct 29, 2025 | 34,750.00 | 35,070.00 | 34,430.00 | 34,450.00 | 34,450.00 | -0.86% | 51,053 |