Reit Azorim - H.F Living Ltd (TLV:AZRT)
Israel · Delayed Price · Currency is ILS · Price in ILA 576.00
+6.80 (1.19%)
Aug 25, 2025, 4:22 PM IDT
Reit Azorim - H.F Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 545.30 | 550.00 | 533.00 | 543.60 | 543.60 | -0.31% | 21,485 |
| Aug 20, 2025 | 550.40 | 557.80 | 530.00 | 545.30 | 545.30 | -0.93% | 20,161 |
| Aug 19, 2025 | 549.90 | 554.80 | 546.80 | 550.40 | 550.40 | 0.09% | 5,553 |
| Aug 18, 2025 | 551.40 | 551.40 | 547.60 | 549.90 | 549.90 | -0.27% | 2,291 |
| Aug 17, 2025 | 548.10 | 554.50 | 548.10 | 551.40 | 551.40 | 0.60% | 7,962 |
| Aug 14, 2025 | 537.60 | 559.00 | 537.60 | 548.10 | 548.10 | 1.95% | 8,523 |
| Aug 13, 2025 | 526.10 | 540.00 | 526.10 | 537.60 | 537.60 | 2.19% | 5,269 |
| Aug 12, 2025 | 522.50 | 530.00 | 520.00 | 526.10 | 526.10 | 0.69% | 4,802 |
| Aug 11, 2025 | 527.20 | 534.90 | 520.10 | 522.50 | 522.50 | -0.89% | 10,878 |
| Aug 10, 2025 | 522.60 | 540.00 | 521.20 | 527.20 | 527.20 | 1.19% | 7,608 |
| Aug 7, 2025 | 535.00 | 535.00 | 521.00 | 521.00 | 521.00 | -0.80% | 35,817 |
| Aug 6, 2025 | 529.70 | 534.40 | 523.10 | 525.20 | 525.20 | -0.85% | 21,535 |
| Aug 5, 2025 | 547.90 | 547.90 | 525.00 | 529.70 | 529.70 | -3.32% | 52,502 |
| Aug 4, 2025 | 554.60 | 554.60 | 543.70 | 547.90 | 547.90 | -1.21% | 21,726 |
| Jul 31, 2025 | 555.00 | 564.50 | 550.00 | 554.60 | 554.60 | -0.07% | 7,051 |
| Jul 30, 2025 | 575.40 | 575.40 | 552.60 | 555.00 | 555.00 | -3.55% | 53,912 |
| Jul 29, 2025 | 584.40 | 584.70 | 570.00 | 575.40 | 575.40 | -1.54% | 27,197 |
| Jul 28, 2025 | 610.30 | 614.00 | 574.50 | 584.40 | 584.40 | -4.24% | 98,108 |
| Jul 27, 2025 | 623.90 | 628.90 | 596.20 | 610.30 | 610.30 | -2.18% | 16,936 |
| Jul 24, 2025 | 610.00 | 628.10 | 610.00 | 623.90 | 623.90 | 0.21% | 14,860 |
| Jul 23, 2025 | 616.30 | 624.00 | 616.30 | 622.60 | 622.60 | 1.02% | 12,955 |
| Jul 22, 2025 | 619.90 | 621.60 | 596.70 | 616.30 | 616.30 | 2.04% | 74,033 |
| Jul 21, 2025 | 628.70 | 632.40 | 596.10 | 604.00 | 604.00 | -3.93% | 105,992 |
| Jul 20, 2025 | 628.50 | 630.10 | 625.90 | 628.70 | 628.70 | 0.03% | 6,294 |
| Jul 17, 2025 | 583.10 | 629.90 | 582.00 | 628.50 | 628.50 | 7.79% | 392,180 |
| Jul 16, 2025 | 542.10 | 588.00 | 542.10 | 583.10 | 583.10 | 7.56% | 86,453 |
| Jul 15, 2025 | 532.00 | 547.90 | 522.50 | 542.10 | 542.10 | 2.77% | 154,582 |
| Jul 14, 2025 | 527.50 | 527.50 | 527.40 | 527.50 | 527.50 | - | 4,352 |
| Jul 13, 2025 | 529.70 | 529.70 | 520.00 | 527.50 | 527.50 | -0.42% | 14,390 |
| Jul 10, 2025 | 528.40 | 540.00 | 526.50 | 529.70 | 529.70 | 0.25% | 18,814 |
| Jul 9, 2025 | 525.50 | 534.20 | 523.40 | 528.40 | 528.40 | 0.55% | 86,180 |
| Jul 8, 2025 | 525.00 | 529.20 | 517.10 | 525.50 | 525.50 | -0.70% | 32,353 |
| Jul 7, 2025 | 533.80 | 538.00 | 527.00 | 529.20 | 529.20 | -0.81% | 145,256 |
| Jul 6, 2025 | 533.50 | 537.20 | 529.10 | 533.50 | 533.50 | - | 116,026 |
| Jul 3, 2025 | 513.00 | 542.00 | 513.00 | 533.50 | 533.50 | 4.00% | 190,640 |
| Jul 2, 2025 | 520.90 | 540.00 | 513.00 | 513.00 | 513.00 | -1.52% | 261,399 |
| Jul 1, 2025 | 513.90 | 522.00 | 512.40 | 520.90 | 520.90 | 1.36% | 186,038 |
| Jun 30, 2025 | 511.70 | 519.00 | 510.30 | 513.90 | 513.90 | 0.43% | 141,128 |
| Jun 29, 2025 | 494.70 | 514.00 | 494.60 | 511.70 | 511.70 | 3.44% | 61,106 |
| Jun 26, 2025 | 491.40 | 498.30 | 481.40 | 494.70 | 494.70 | 0.67% | 22,036 |
| Jun 25, 2025 | 482.10 | 497.40 | 482.00 | 491.40 | 491.40 | 1.93% | 53,494 |
| Jun 24, 2025 | 461.10 | 486.00 | 461.10 | 482.10 | 482.10 | 4.55% | 144,897 |
| Jun 23, 2025 | 474.70 | 474.70 | 458.00 | 461.10 | 461.10 | -1.26% | 42,247 |
| Jun 22, 2025 | 449.20 | 470.00 | 449.20 | 467.00 | 467.00 | 3.96% | 192,166 |
| Jun 19, 2025 | 448.80 | 462.00 | 442.00 | 449.20 | 449.20 | 0.60% | 34,601 |
| Jun 18, 2025 | 444.40 | 448.00 | 441.20 | 446.50 | 446.50 | 0.47% | 41,342 |
| Jun 17, 2025 | 441.20 | 451.00 | 440.00 | 444.40 | 444.40 | 0.73% | 14,070 |
| Jun 16, 2025 | 418.00 | 444.00 | 418.00 | 441.20 | 441.20 | 5.55% | 34,826 |
| Jun 15, 2025 | 421.00 | 421.00 | 414.00 | 418.00 | 418.00 | -0.71% | 18,516 |
| Jun 12, 2025 | 438.10 | 438.10 | 415.00 | 421.00 | 421.00 | -3.90% | 19,383 |