Azrieli Group Ltd. (TLV:AZRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 46,830
+80 (0.17%)
May 29, 2026, 1:44 PM IDT
Azrieli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 46,850.00 | 46,850.00 | 45,670.00 | 46,730.00 | 46,730.00 | -0.26% | 101,195 |
| May 15, 2026 | 47,560.00 | 48,020.00 | 46,640.00 | 46,850.00 | 46,850.00 | -2.52% | 57,886 |
| May 14, 2026 | 49,240.00 | 49,250.00 | 47,620.00 | 48,060.00 | 48,060.00 | -1.05% | 72,398 |
| May 13, 2026 | 49,360.00 | 50,000.00 | 47,950.00 | 48,570.00 | 48,570.00 | -1.38% | 79,390 |
| May 12, 2026 | 49,000.00 | 49,910.00 | 48,790.00 | 49,250.00 | 49,250.00 | -0.16% | 62,282 |
| May 11, 2026 | 51,000.00 | 51,310.00 | 49,200.00 | 49,330.00 | 49,330.00 | -3.82% | 86,702 |
| May 8, 2026 | 50,220.00 | 51,300.00 | 49,630.00 | 51,290.00 | 51,290.00 | 2.13% | 46,933 |
| May 7, 2026 | 50,300.00 | 50,300.00 | 49,120.00 | 50,220.00 | 50,220.00 | 0.50% | 451,603 |
| May 6, 2026 | 48,970.00 | 50,290.00 | 48,690.00 | 49,970.00 | 49,970.00 | 2.40% | 115,086 |
| May 5, 2026 | 48,340.00 | 49,250.00 | 48,240.00 | 48,800.00 | 48,800.00 | 1.94% | 103,075 |
| May 4, 2026 | 47,290.00 | 47,880.00 | 46,900.00 | 47,870.00 | 47,870.00 | 2.51% | 77,515 |
| May 1, 2026 | 47,390.00 | 47,960.00 | 46,510.00 | 46,700.00 | 46,700.00 | -1.02% | 46,478 |
| Apr 30, 2026 | 45,780.00 | 47,450.00 | 45,780.00 | 47,180.00 | 47,180.00 | 1.48% | 93,281 |
| Apr 29, 2026 | 46,620.00 | 47,020.00 | 46,250.00 | 46,490.00 | 46,490.00 | -0.24% | 46,534 |
| Apr 28, 2026 | 46,940.00 | 47,240.00 | 46,290.00 | 46,600.00 | 46,600.00 | 0.24% | 89,404 |
| Apr 27, 2026 | 45,600.00 | 46,610.00 | 45,440.00 | 46,490.00 | 46,490.00 | 2.90% | 84,318 |
| Apr 24, 2026 | 45,910.00 | 46,290.00 | 45,120.00 | 45,180.00 | 45,180.00 | -3.01% | 114,807 |
| Apr 23, 2026 | 46,980.00 | 46,980.00 | 45,760.00 | 46,580.00 | 46,580.00 | 0.41% | 70,205 |
| Apr 20, 2026 | 46,300.00 | 46,940.00 | 45,740.00 | 46,390.00 | 46,390.00 | -0.22% | 70,687 |
| Apr 17, 2026 | 45,090.00 | 46,890.00 | 45,090.00 | 46,490.00 | 46,490.00 | 3.45% | 74,405 |
| Apr 16, 2026 | 45,190.00 | 45,860.00 | 44,890.00 | 44,940.00 | 44,940.00 | -0.27% | 67,701 |
| Apr 15, 2026 | 45,130.00 | 45,610.00 | 44,480.00 | 45,060.00 | 45,060.00 | -1.00% | 71,464 |
| Apr 14, 2026 | 45,370.00 | 46,280.00 | 45,220.00 | 46,200.00 | 45,517.07 | 1.92% | 96,751 |
| Apr 13, 2026 | 46,460.00 | 46,490.00 | 44,970.00 | 45,330.00 | 44,659.93 | -3.18% | 92,258 |
| Apr 10, 2026 | 44,990.00 | 46,820.00 | 44,800.00 | 46,820.00 | 46,127.91 | 5.17% | 108,319 |
| Apr 9, 2026 | 44,440.00 | 44,520.00 | 43,440.00 | 44,520.00 | 43,861.91 | 2.70% | 134,433 |
| Apr 6, 2026 | 42,100.00 | 43,350.00 | 41,810.00 | 43,350.00 | 42,709.20 | 3.19% | 57,789 |
| Apr 3, 2026 | 42,610.00 | 43,130.00 | 42,010.00 | 42,010.00 | 41,389.01 | 0.33% | 51,452 |
| Mar 31, 2026 | 41,060.00 | 42,720.00 | 40,900.00 | 41,870.00 | 41,251.08 | 1.55% | 139,028 |
| Mar 30, 2026 | 41,800.00 | 42,190.00 | 40,780.00 | 41,230.00 | 40,620.54 | -1.36% | 199,814 |
| Mar 27, 2026 | 42,270.00 | 42,990.00 | 41,510.00 | 41,800.00 | 41,182.11 | -2.79% | 170,865 |
| Mar 26, 2026 | 43,300.00 | 43,740.00 | 42,540.00 | 43,000.00 | 42,364.37 | -0.69% | 125,103 |
| Mar 25, 2026 | 43,500.00 | 43,940.00 | 42,700.00 | 43,300.00 | 42,659.94 | -0.46% | 151,837 |
| Mar 24, 2026 | 43,010.00 | 43,670.00 | 42,550.00 | 43,500.00 | 42,856.98 | - | 101,172 |
| Mar 23, 2026 | 44,010.00 | 44,750.00 | 43,500.00 | 43,500.00 | 42,856.98 | -2.84% | 172,050 |
| Mar 20, 2026 | 44,600.00 | 44,770.00 | 44,200.00 | 44,770.00 | 44,108.21 | 0.74% | 206,415 |
| Mar 19, 2026 | 44,750.00 | 44,800.00 | 42,990.00 | 44,440.00 | 43,783.09 | -6.64% | 489,155 |
| Mar 18, 2026 | 47,270.00 | 47,710.00 | 46,540.00 | 47,600.00 | 46,896.38 | 1.15% | 67,755 |
| Mar 17, 2026 | 46,170.00 | 47,200.00 | 45,110.00 | 47,060.00 | 46,364.36 | 3.70% | 87,442 |
| Mar 16, 2026 | 46,610.00 | 47,040.00 | 45,380.00 | 45,380.00 | 44,709.19 | -2.81% | 72,132 |
| Mar 13, 2026 | 46,300.00 | 47,010.00 | 46,060.00 | 46,690.00 | 45,999.83 | - | 36,223 |
| Mar 12, 2026 | 46,470.00 | 46,790.00 | 45,280.00 | 46,690.00 | 45,999.83 | -0.74% | 122,570 |
| Mar 11, 2026 | 45,740.00 | 47,170.00 | 45,580.00 | 47,040.00 | 46,344.66 | - | 92,109 |