Azrieli Group Ltd. (TLV:AZRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 34,180
+430 (1.27%)
Nov 12, 2026, 5:25 PM IST
Azrieli Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 33,450.00 | 34,350.00 | 33,410.00 | 34,180.00 | 34,180.00 | 1.27% | 66,365 |
| Nov 11, 2026 | 33,610.00 | 34,000.00 | 33,320.00 | 33,750.00 | 33,750.00 | 1.96% | 147,900 |
| Nov 10, 2026 | 33,010.00 | 33,620.00 | 31,820.00 | 33,100.00 | 33,100.00 | -1.55% | 512,024 |
| Nov 9, 2026 | 35,240.00 | 35,480.00 | 33,420.00 | 33,620.00 | 33,620.00 | -3.17% | 201,161 |
| Nov 6, 2026 | 33,320.00 | 34,940.00 | 33,140.00 | 34,720.00 | 34,720.00 | 4.20% | 80,375 |
| Nov 5, 2026 | 33,890.00 | 34,300.00 | 32,850.00 | 33,320.00 | 33,320.00 | -2.80% | 288,105 |
| Nov 4, 2026 | 34,620.00 | 35,260.00 | 33,840.00 | 34,280.00 | 34,280.00 | -1.86% | 78,505 |
| Nov 3, 2026 | 35,670.00 | 35,670.00 | 34,790.00 | 34,930.00 | 34,930.00 | -2.07% | 114,520 |
| Nov 2, 2026 | 35,150.00 | 35,670.00 | 34,970.00 | 35,670.00 | 35,670.00 | 1.80% | 90,771 |
| Oct 30, 2026 | 35,210.00 | 35,560.00 | 34,500.00 | 35,040.00 | 35,040.00 | -1.71% | 128,488 |
| Oct 29, 2026 | 35,910.00 | 36,860.00 | 35,490.00 | 35,650.00 | 35,650.00 | -1.95% | 95,252 |
| Oct 28, 2026 | 37,460.00 | 37,500.00 | 35,300.00 | 36,360.00 | 36,360.00 | -4.87% | 168,227 |
| Oct 26, 2026 | 36,830.00 | 38,610.00 | 36,780.00 | 38,220.00 | 38,220.00 | 2.96% | 95,919 |
| Oct 23, 2026 | 37,070.00 | 37,380.00 | 36,750.00 | 37,120.00 | 37,120.00 | -0.75% | 73,623 |
| Oct 22, 2026 | 37,340.00 | 37,550.00 | 37,000.00 | 37,400.00 | 37,400.00 | -1.08% | 38,328 |
| Oct 21, 2026 | 37,550.00 | 37,950.00 | 37,120.00 | 37,810.00 | 37,810.00 | 1.10% | 56,613 |
| Oct 20, 2026 | 37,150.00 | 37,910.00 | 36,910.00 | 37,400.00 | 37,400.00 | 0.27% | 46,068 |
| Oct 19, 2026 | 38,120.00 | 38,240.00 | 37,130.00 | 37,300.00 | 37,300.00 | -2.25% | 61,651 |
| Oct 16, 2026 | 36,730.00 | 38,500.00 | 36,550.00 | 38,160.00 | 38,160.00 | 4.89% | 100,827 |
| Oct 15, 2026 | 35,800.00 | 36,600.00 | 35,600.00 | 36,380.00 | 36,380.00 | 1.51% | 51,222 |
| Oct 14, 2026 | 36,180.00 | 36,450.00 | 35,430.00 | 35,840.00 | 35,840.00 | -0.44% | 112,850 |
| Oct 13, 2026 | 35,360.00 | 36,520.00 | 35,040.00 | 36,000.00 | 36,000.00 | 1.81% | 87,339 |
| Oct 12, 2026 | 34,660.00 | 35,740.00 | 34,080.00 | 35,360.00 | 35,360.00 | 2.02% | 79,440 |
| Oct 9, 2026 | 34,310.00 | 35,420.00 | 34,310.00 | 34,660.00 | 34,660.00 | 0.20% | 33,425 |
| Oct 8, 2026 | 33,800.00 | 35,120.00 | 33,800.00 | 34,590.00 | 34,590.00 | 0.79% | 112,735 |
| Oct 7, 2026 | 35,050.00 | 35,410.00 | 33,850.00 | 34,320.00 | 34,320.00 | -2.44% | 119,372 |
| Oct 6, 2026 | 35,310.00 | 35,530.00 | 33,560.00 | 35,180.00 | 35,180.00 | 0.43% | 110,251 |
| Oct 5, 2026 | 35,860.00 | 35,990.00 | 35,010.00 | 35,030.00 | 35,030.00 | -2.59% | 174,448 |
| Oct 1, 2026 | 35,530.00 | 36,110.00 | 35,320.00 | 35,960.00 | 35,960.00 | 0.73% | 48,148 |
| Sep 30, 2026 | 36,660.00 | 36,780.00 | 35,700.00 | 35,700.00 | 35,700.00 | -3.62% | 94,797 |
| Sep 29, 2026 | 36,900.00 | 37,520.00 | 36,630.00 | 37,040.00 | 37,040.00 | 0.79% | 58,204 |
| Sep 28, 2026 | 36,910.00 | 37,100.00 | 36,350.00 | 36,750.00 | 36,750.00 | -1.08% | 63,937 |
| Sep 24, 2026 | 38,000.00 | 38,320.00 | 36,970.00 | 37,150.00 | 37,150.00 | -3.51% | 149,382 |
| Sep 23, 2026 | 38,330.00 | 38,590.00 | 38,020.00 | 38,500.00 | 38,500.00 | 0.81% | 59,985 |
| Sep 22, 2026 | 39,020.00 | 39,200.00 | 38,000.00 | 38,190.00 | 38,190.00 | -2.63% | 89,334 |
| Sep 17, 2026 | 38,750.00 | 39,220.00 | 38,120.00 | 39,220.00 | 39,220.00 | 1.21% | 161,602 |
| Sep 16, 2026 | 38,670.00 | 39,040.00 | 38,180.00 | 38,750.00 | 38,750.00 | -0.18% | 54,705 |
| Sep 15, 2026 | 38,710.00 | 38,860.00 | 38,050.00 | 38,820.00 | 38,820.00 | 0.28% | 40,980 |
| Sep 14, 2026 | 38,980.00 | 38,980.00 | 38,210.00 | 38,710.00 | 38,710.00 | -0.59% | 49,203 |
| Sep 10, 2026 | 39,540.00 | 39,690.00 | 38,440.00 | 38,940.00 | 38,940.00 | -0.82% | 111,619 |
| Sep 9, 2026 | 39,770.00 | 40,150.00 | 38,760.00 | 39,260.00 | 39,260.00 | -1.83% | 79,533 |
| Sep 8, 2026 | 40,920.00 | 40,940.00 | 38,930.00 | 39,990.00 | 39,990.00 | -1.16% | 69,184 |
| Sep 7, 2026 | 40,940.00 | 41,100.00 | 40,200.00 | 40,460.00 | 40,460.00 | -1.17% | 32,683 |
| Sep 4, 2026 | 41,200.00 | 41,250.00 | 40,690.00 | 40,940.00 | 40,940.00 | 0.61% | 48,498 |
| Sep 3, 2026 | 40,200.00 | 41,120.00 | 39,890.00 | 40,690.00 | 40,690.00 | 2.01% | 91,186 |
| Sep 2, 2026 | 39,520.00 | 40,200.00 | 39,190.00 | 39,890.00 | 39,890.00 | 0.03% | 68,612 |
| Sep 1, 2026 | 39,620.00 | 39,880.00 | 38,660.00 | 39,880.00 | 39,880.00 | 0.66% | 109,496 |
| Aug 31, 2026 | 39,130.00 | 39,620.00 | 38,720.00 | 39,620.00 | 39,620.00 | 1.25% | 131,647 |
| Aug 28, 2026 | 39,760.00 | 40,270.00 | 39,130.00 | 39,130.00 | 39,130.00 | -2.59% | 117,279 |
| Aug 27, 2026 | 39,690.00 | 40,170.00 | 39,200.00 | 40,170.00 | 40,170.00 | 1.83% | 53,718 |