Azrieli Group Ltd. (TLV:AZRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 38,940
-320 (-0.82%)
Sep 10, 2026, 5:26 PM IDT
Azrieli Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 39,610.00 | 39,850.00 | 39,190.00 | 39,450.00 | 39,450.00 | -0.88% | 62,432 |
| Aug 25, 2026 | 39,890.00 | 40,250.00 | 39,530.00 | 39,800.00 | 39,800.00 | -0.35% | 46,890 |
| Aug 24, 2026 | 39,810.00 | 40,200.00 | 38,310.00 | 39,940.00 | 39,940.00 | 0.33% | 49,630 |
| Aug 21, 2026 | 38,980.00 | 40,040.00 | 38,950.00 | 39,810.00 | 39,810.00 | 1.45% | 29,445 |
| Aug 20, 2026 | 39,080.00 | 39,310.00 | 38,600.00 | 39,240.00 | 39,240.00 | 0.90% | 42,278 |
| Aug 19, 2026 | 38,500.00 | 39,070.00 | 38,250.00 | 38,890.00 | 38,890.00 | -0.18% | 71,661 |
| Aug 18, 2026 | 38,300.00 | 38,960.00 | 37,900.00 | 38,960.00 | 38,960.00 | 1.56% | 45,419 |
| Aug 17, 2026 | 39,920.00 | 40,380.00 | 38,320.00 | 38,360.00 | 38,360.00 | -4.36% | 51,398 |
| Aug 14, 2026 | 40,400.00 | 40,410.00 | 39,700.00 | 40,110.00 | 40,110.00 | 0.65% | 32,536 |
| Aug 13, 2026 | 39,360.00 | 40,480.00 | 38,800.00 | 39,850.00 | 39,850.00 | 0.91% | 78,386 |
| Aug 12, 2026 | 39,690.00 | 40,100.00 | 38,880.00 | 39,490.00 | 39,490.00 | -0.48% | 89,013 |
| Aug 11, 2026 | 40,300.00 | 40,300.00 | 39,360.00 | 39,680.00 | 39,680.00 | -1.54% | 67,181 |
| Aug 10, 2026 | 39,510.00 | 40,300.00 | 39,340.00 | 40,300.00 | 40,300.00 | 1.82% | 86,464 |
| Aug 7, 2026 | 40,000.00 | 40,220.00 | 39,480.00 | 39,580.00 | 39,580.00 | -1.05% | 33,254 |
| Aug 6, 2026 | 40,070.00 | 40,530.00 | 39,510.00 | 40,000.00 | 40,000.00 | -1.19% | 229,772 |
| Aug 5, 2026 | 40,110.00 | 40,480.00 | 39,610.00 | 40,480.00 | 40,480.00 | 0.65% | 80,342 |
| Aug 4, 2026 | 40,620.00 | 40,990.00 | 39,640.00 | 40,220.00 | 40,220.00 | -1.20% | 83,953 |
| Aug 3, 2026 | 40,880.00 | 41,390.00 | 40,220.00 | 40,710.00 | 40,710.00 | 0.59% | 62,683 |
| Jul 31, 2026 | 40,790.00 | 41,390.00 | 40,440.00 | 40,470.00 | 40,470.00 | 0.32% | 69,024 |
| 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 |