Reit Azorim - H.F Living Ltd (TLV:AZRT)
Israel · Delayed Price · Currency is ILS · Price in ILA 585.00
-4.40 (-0.75%)
Nov 6, 2025, 5:24 PM IDT
Reit Azorim - H.F Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 589.40 | 589.60 | 572.30 | 585.00 | 585.00 | -0.75% | 58,331 |
| Nov 5, 2025 | 595.90 | 595.90 | 585.80 | 589.40 | 589.40 | -1.09% | 2,324 |
| Nov 4, 2025 | 595.80 | 601.30 | 591.20 | 595.90 | 595.90 | -1.70% | 99,925 |
| Nov 3, 2025 | 596.20 | 610.00 | 585.10 | 606.20 | 606.20 | 1.68% | 517,245 |
| Nov 2, 2025 | 575.50 | 600.00 | 575.50 | 596.20 | 596.20 | 3.60% | 4,573 |
| Oct 30, 2025 | 573.40 | 580.00 | 571.20 | 575.50 | 575.50 | 0.37% | 58,943 |
| Oct 29, 2025 | 562.70 | 578.00 | 562.70 | 573.40 | 573.40 | 1.90% | 89,631 |
| Oct 28, 2025 | 559.90 | 571.30 | 555.30 | 562.70 | 562.70 | 0.50% | 65,457 |
| Oct 27, 2025 | 560.20 | 563.50 | 558.40 | 559.90 | 559.90 | -0.05% | 18,140 |
| Oct 26, 2025 | 562.30 | 573.00 | 559.90 | 560.20 | 560.20 | 0.05% | 71,055 |
| Oct 23, 2025 | 559.50 | 560.50 | 550.00 | 559.90 | 559.90 | 0.07% | 28,335 |
| Oct 22, 2025 | 557.60 | 560.90 | 557.60 | 559.50 | 559.50 | 0.34% | 4,843 |
| Oct 21, 2025 | 562.30 | 562.30 | 549.80 | 557.60 | 557.60 | -0.84% | 6,596 |
| Oct 20, 2025 | 562.20 | 577.80 | 555.50 | 562.30 | 562.30 | 0.02% | 12,487 |
| Oct 19, 2025 | 573.10 | 573.10 | 560.00 | 562.20 | 562.20 | -1.90% | 6,759 |
| Oct 16, 2025 | 580.10 | 580.10 | 567.00 | 573.10 | 573.10 | -1.21% | 37,113 |
| Oct 15, 2025 | 594.00 | 608.00 | 575.10 | 580.10 | 580.10 | -1.38% | 57,021 |
| Oct 12, 2025 | 591.20 | 594.00 | 582.20 | 588.20 | 588.20 | -0.51% | 6,580 |
| Oct 9, 2025 | 557.60 | 593.10 | 557.60 | 591.20 | 591.20 | 6.03% | 33,522 |
| Oct 8, 2025 | 562.90 | 562.90 | 540.50 | 557.60 | 557.60 | -0.59% | 26,261 |
| Oct 7, 2025 | 560.90 | 560.90 | 560.90 | 560.90 | 560.90 | - | - |
| Oct 6, 2025 | 560.90 | 560.90 | 560.90 | 560.90 | 560.90 | -0.36% | - |
| Oct 5, 2025 | 560.90 | 567.10 | 553.00 | 562.90 | 562.90 | 0.36% | 17,035 |
| Oct 2, 2025 | 560.90 | 560.90 | 560.90 | 560.90 | 560.90 | - | - |
| Oct 1, 2025 | 560.90 | 560.90 | 560.90 | 560.90 | 560.90 | - | - |
| Sep 30, 2025 | 541.40 | 564.60 | 533.00 | 560.90 | 560.90 | 4.12% | 54,868 |
| Sep 29, 2025 | 547.30 | 552.20 | 533.20 | 538.70 | 538.70 | -1.57% | 46,205 |
| Sep 28, 2025 | 540.10 | 550.00 | 535.80 | 547.30 | 547.30 | 1.33% | 23,874 |
| Sep 25, 2025 | 538.40 | 550.00 | 538.00 | 540.10 | 540.10 | 0.32% | 5,926 |
| Sep 24, 2025 | 538.40 | 538.40 | 538.40 | 538.40 | 538.40 | - | - |
| Sep 23, 2025 | 538.40 | 538.40 | 538.40 | 538.40 | 538.40 | - | - |
| Sep 22, 2025 | 538.40 | 538.40 | 538.40 | 538.40 | 538.40 | - | - |
| Sep 21, 2025 | 545.10 | 549.60 | 526.40 | 538.40 | 538.40 | -1.23% | 3,507 |
| Sep 18, 2025 | 540.00 | 555.00 | 525.90 | 545.10 | 545.10 | 0.94% | 7,051 |
| Sep 17, 2025 | 554.20 | 565.10 | 524.20 | 540.00 | 540.00 | -2.56% | 3,558 |
| Sep 16, 2025 | 554.20 | 569.00 | 542.00 | 554.20 | 554.20 | - | 18,456 |
| Sep 15, 2025 | 567.00 | 580.00 | 548.00 | 554.20 | 554.20 | -2.26% | 14,519 |
| Sep 14, 2025 | 571.30 | 571.30 | 560.30 | 567.00 | 567.00 | -0.75% | 2,913 |
| Sep 11, 2025 | 567.00 | 573.90 | 561.10 | 571.30 | 571.30 | 0.76% | 2,576 |
| Sep 10, 2025 | 579.00 | 579.00 | 553.30 | 567.00 | 567.00 | -2.07% | 14,902 |
| Sep 9, 2025 | 564.60 | 587.90 | 564.00 | 579.00 | 579.00 | 2.55% | 76,496 |
| Sep 8, 2025 | 571.30 | 575.70 | 559.00 | 564.60 | 564.60 | -1.17% | 26,370 |
| Sep 7, 2025 | 562.10 | 573.00 | 562.10 | 571.30 | 571.30 | 1.64% | 4,857 |
| Sep 4, 2025 | 545.40 | 567.80 | 545.30 | 562.10 | 562.10 | 3.06% | 24,847 |
| Sep 3, 2025 | 547.50 | 559.50 | 543.00 | 545.40 | 545.40 | -0.38% | 14,308 |
| Sep 2, 2025 | 581.00 | 581.00 | 542.10 | 547.50 | 547.50 | -3.42% | 36,592 |
| Sep 1, 2025 | 577.70 | 577.70 | 561.00 | 566.90 | 566.90 | -1.87% | 6,900 |
| Aug 31, 2025 | 579.10 | 579.10 | 576.80 | 577.70 | 577.70 | -0.24% | 2,923 |
| Aug 28, 2025 | 581.70 | 581.70 | 579.00 | 579.10 | 579.10 | -0.41% | 2,549 |
| Aug 27, 2025 | 572.80 | 584.00 | 572.80 | 581.50 | 581.50 | 1.52% | 5,230 |