Azrieli Group Ltd. (TLV:AZRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 40,340
-350 (-0.86%)
Jul 30, 2026, 5:27 PM IDT
Azrieli Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 41,260.00 | 41,650.00 | 40,120.00 | 40,340.00 | 40,340.00 | -0.86% | 67,944 |
| Jul 29, 2026 | 42,070.00 | 42,230.00 | 40,200.00 | 40,690.00 | 40,690.00 | -3.14% | 67,072 |
| Jul 28, 2026 | 41,760.00 | 42,810.00 | 41,760.00 | 42,010.00 | 42,010.00 | 0.21% | 64,304 |
| Jul 27, 2026 | 42,970.00 | 43,200.00 | 41,920.00 | 41,920.00 | 41,920.00 | 0.24% | 74,324 |
| Jul 24, 2026 | 41,110.00 | 42,000.00 | 40,870.00 | 41,820.00 | 41,820.00 | -0.45% | 102,048 |
| Jul 22, 2026 | 41,970.00 | 42,890.00 | 41,680.00 | 42,010.00 | 42,010.00 | -0.62% | 46,792 |
| Jul 21, 2026 | 42,000.00 | 42,540.00 | 41,440.00 | 42,270.00 | 42,270.00 | 0.88% | 74,724 |
| Jul 20, 2026 | 41,900.00 | 42,140.00 | 41,300.00 | 41,900.00 | 41,900.00 | - | 51,529 |
| Jul 17, 2026 | 41,960.00 | 42,150.00 | 41,450.00 | 41,900.00 | 41,900.00 | -0.64% | 28,005 |
| Jul 16, 2026 | 42,380.00 | 42,780.00 | 41,450.00 | 42,170.00 | 42,170.00 | 0.40% | 62,996 |
| Jul 15, 2026 | 40,840.00 | 42,000.00 | 40,630.00 | 42,000.00 | 42,000.00 | 3.96% | 60,510 |
| Jul 14, 2026 | 40,250.00 | 40,700.00 | 40,050.00 | 40,400.00 | 40,400.00 | -1.03% | 66,082 |
| Jul 13, 2026 | 41,010.00 | 41,090.00 | 40,390.00 | 40,820.00 | 40,820.00 | -0.92% | 51,736 |
| Jul 10, 2026 | 40,800.00 | 41,500.00 | 40,460.00 | 41,200.00 | 41,200.00 | 0.98% | 42,858 |
| Jul 9, 2026 | 42,600.00 | 42,690.00 | 40,300.00 | 40,800.00 | 40,800.00 | -3.68% | 163,620 |
| Jul 8, 2026 | 42,360.00 | 42,810.00 | 41,410.00 | 42,360.00 | 42,360.00 | -1.40% | 218,226 |
| Jul 7, 2026 | 43,240.00 | 43,240.00 | 42,200.00 | 42,960.00 | 42,960.00 | -0.67% | 90,867 |
| Jul 6, 2026 | 42,900.00 | 43,720.00 | 42,410.00 | 43,250.00 | 43,250.00 | 0.91% | 77,838 |
| Jul 3, 2026 | 42,880.00 | 43,360.00 | 42,430.00 | 42,860.00 | 42,860.00 | 0.37% | 24,810 |
| Jul 2, 2026 | 42,880.00 | 43,180.00 | 42,000.00 | 42,700.00 | 42,700.00 | 0.83% | 68,115 |
| Jul 1, 2026 | 41,100.00 | 42,730.00 | 40,500.00 | 42,350.00 | 42,350.00 | 4.75% | 142,133 |
| Jun 30, 2026 | 41,180.00 | 41,810.00 | 40,010.00 | 40,430.00 | 40,430.00 | -1.82% | 100,471 |
| Jun 29, 2026 | 39,900.00 | 42,120.00 | 39,710.00 | 41,180.00 | 41,180.00 | 4.94% | 133,806 |
| Jun 26, 2026 | 39,950.00 | 40,430.00 | 38,670.00 | 39,240.00 | 39,240.00 | -2.65% | 122,746 |
| Jun 25, 2026 | 40,680.00 | 40,880.00 | 39,800.00 | 40,310.00 | 40,310.00 | -0.91% | 214,982 |
| Jun 24, 2026 | 40,710.00 | 41,400.00 | 40,280.00 | 40,680.00 | 40,680.00 | 1.02% | 132,970 |
| Jun 23, 2026 | 39,790.00 | 40,270.00 | 39,600.00 | 40,270.00 | 40,270.00 | -1.06% | 66,429 |
| Jun 22, 2026 | 40,890.00 | 41,300.00 | 40,270.00 | 40,700.00 | 40,700.00 | 0.17% | 58,103 |
| Jun 19, 2026 | 41,190.00 | 41,720.00 | 40,540.00 | 40,630.00 | 40,630.00 | -2.07% | 340,103 |
| Jun 18, 2026 | 41,310.00 | 42,040.00 | 40,580.00 | 41,490.00 | 41,490.00 | -0.07% | 87,053 |
| Jun 17, 2026 | 42,500.00 | 43,310.00 | 41,400.00 | 41,520.00 | 41,520.00 | -2.31% | 97,099 |
| Jun 16, 2026 | 41,900.00 | 43,150.00 | 41,450.00 | 42,500.00 | 42,500.00 | 1.48% | 83,513 |
| Jun 15, 2026 | 43,960.00 | 44,600.00 | 40,950.00 | 41,880.00 | 41,880.00 | -4.69% | 161,476 |
| Jun 12, 2026 | 43,680.00 | 44,240.00 | 43,240.00 | 43,940.00 | 43,940.00 | 3.24% | 61,819 |
| Jun 11, 2026 | 42,310.00 | 43,210.00 | 41,910.00 | 42,560.00 | 42,560.00 | 1.58% | 75,009 |
| Jun 10, 2026 | 42,810.00 | 42,810.00 | 41,360.00 | 41,900.00 | 41,900.00 | -2.56% | 110,926 |
| Jun 9, 2026 | 43,590.00 | 43,950.00 | 42,840.00 | 43,000.00 | 43,000.00 | -1.35% | 89,148 |
| Jun 8, 2026 | 42,030.00 | 44,120.00 | 42,030.00 | 43,590.00 | 43,590.00 | -0.02% | 69,598 |
| Jun 5, 2026 | 42,150.00 | 44,080.00 | 42,150.00 | 43,600.00 | 43,600.00 | 2.13% | 60,663 |
| Jun 4, 2026 | 43,150.00 | 43,530.00 | 41,160.00 | 42,690.00 | 42,690.00 | -0.91% | 116,063 |
| Jun 3, 2026 | 43,000.00 | 44,230.00 | 42,800.00 | 43,080.00 | 43,080.00 | -2.16% | 78,056 |
| Jun 2, 2026 | 44,620.00 | 45,440.00 | 43,570.00 | 44,030.00 | 44,030.00 | -1.76% | 159,789 |
| Jun 1, 2026 | 46,670.00 | 46,870.00 | 44,450.00 | 44,820.00 | 44,820.00 | -4.29% | 122,189 |
| May 29, 2026 | 46,750.00 | 47,660.00 | 46,470.00 | 46,830.00 | 46,830.00 | 0.17% | 517,057 |
| May 28, 2026 | 46,710.00 | 48,110.00 | 46,710.00 | 46,750.00 | 46,750.00 | -2.24% | 72,666 |
| May 27, 2026 | 47,090.00 | 48,000.00 | 46,810.00 | 47,820.00 | 47,820.00 | 1.55% | 69,515 |
| May 26, 2026 | 46,690.00 | 47,440.00 | 45,940.00 | 47,090.00 | 47,090.00 | 0.86% | 71,977 |
| May 25, 2026 | 45,990.00 | 47,460.00 | 45,900.00 | 46,690.00 | 46,690.00 | 4.10% | 99,050 |
| May 20, 2026 | 46,000.00 | 46,300.00 | 43,030.00 | 44,850.00 | 44,850.00 | -4.39% | 290,608 |
| May 19, 2026 | 46,200.00 | 47,220.00 | 46,200.00 | 46,910.00 | 46,910.00 | 0.39% | 76,976 |