Azrieli Group Ltd. (TLV:AZRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 34,750
-310 (-0.88%)
Oct 28, 2025, 5:24 PM IDT
Azrieli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 34,880.00 | 34,950.00 | 34,450.00 | 34,750.00 | 34,750.00 | -0.88% | 59,467 |
| Oct 27, 2025 | 35,520.00 | 35,730.00 | 35,060.00 | 35,060.00 | 35,060.00 | -1.30% | 56,888 |
| Oct 26, 2025 | 35,000.00 | 35,520.00 | 34,730.00 | 35,520.00 | 35,520.00 | 1.98% | 23,594 |
| Oct 23, 2025 | 34,170.00 | 35,070.00 | 33,950.00 | 34,830.00 | 34,830.00 | 1.22% | 69,937 |
| Oct 22, 2025 | 33,870.00 | 34,690.00 | 33,550.00 | 34,410.00 | 34,410.00 | 1.59% | 116,021 |
| Oct 21, 2025 | 34,730.00 | 34,780.00 | 33,710.00 | 33,870.00 | 33,870.00 | -1.83% | 58,686 |
| Oct 20, 2025 | 35,300.00 | 35,300.00 | 34,460.00 | 34,500.00 | 34,500.00 | -1.43% | 65,645 |
| Oct 19, 2025 | 35,000.00 | 35,350.00 | 34,120.00 | 35,000.00 | 35,000.00 | 0.55% | 46,416 |
| Oct 16, 2025 | 34,290.00 | 35,320.00 | 34,290.00 | 34,810.00 | 34,810.00 | 1.58% | 120,555 |
| Oct 15, 2025 | 35,000.00 | 35,260.00 | 34,270.00 | 34,270.00 | 34,270.00 | -1.81% | 106,657 |
| Oct 12, 2025 | 33,910.00 | 35,290.00 | 33,900.00 | 34,900.00 | 34,900.00 | 0.69% | 49,075 |
| Oct 9, 2025 | 33,980.00 | 35,200.00 | 33,910.00 | 34,660.00 | 34,660.00 | 4.33% | 107,384 |
| Oct 8, 2025 | 34,190.00 | 34,190.00 | 33,220.00 | 33,220.00 | 33,220.00 | -2.12% | 74,308 |
| Oct 5, 2025 | 34,250.00 | 34,250.00 | 33,300.00 | 33,940.00 | 33,940.00 | 3.26% | 56,136 |
| Sep 30, 2025 | 32,500.00 | 33,270.00 | 32,300.00 | 32,870.00 | 32,870.00 | 3.69% | 181,398 |
| Sep 29, 2025 | 32,050.00 | 32,250.00 | 31,700.00 | 31,700.00 | 31,700.00 | 0.19% | 84,937 |
| Sep 28, 2025 | 30,000.00 | 31,790.00 | 30,000.00 | 31,640.00 | 31,640.00 | 5.47% | 39,740 |
| Sep 25, 2025 | 30,200.00 | 30,940.00 | 29,780.00 | 30,000.00 | 30,000.00 | 0.64% | 199,887 |
| Sep 21, 2025 | 30,500.00 | 30,920.00 | 29,710.00 | 29,810.00 | 29,810.00 | -2.13% | 160,872 |
| Sep 18, 2025 | 30,780.00 | 31,000.00 | 30,460.00 | 30,460.00 | 30,460.00 | -0.85% | 190,693 |
| Sep 17, 2025 | 31,980.00 | 32,180.00 | 30,350.00 | 30,720.00 | 30,720.00 | -3.00% | 120,686 |
| Sep 16, 2025 | 31,620.00 | 32,000.00 | 30,790.00 | 31,670.00 | 31,670.00 | -0.81% | 101,865 |
| Sep 15, 2025 | 32,450.00 | 33,050.00 | 31,550.00 | 31,930.00 | 31,930.00 | -1.60% | 69,333 |
| Sep 14, 2025 | 32,300.00 | 32,600.00 | 32,000.00 | 32,450.00 | 32,450.00 | -0.03% | 24,854 |
| 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 |