Reit Azorim - H.F Living Ltd (TLV:AZRT)
Israel · Delayed Price · Currency is ILS · Price in ILA 655.80
+7.90 (1.22%)
At close: Jan 9, 2026
Reit Azorim - H.F Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 647.90 | 665.90 | 647.90 | 655.80 | 655.80 | 1.22% | 54,825 |
| Jan 8, 2026 | 654.10 | 657.20 | 635.30 | 647.90 | 647.90 | -0.95% | 7,343 |
| Jan 7, 2026 | 644.00 | 657.00 | 635.00 | 654.10 | 654.10 | 2.25% | 79,441 |
| Jan 6, 2026 | 641.20 | 657.20 | 620.00 | 639.70 | 639.70 | -0.23% | 40,277 |
| Jan 5, 2026 | 607.70 | 652.00 | 610.30 | 641.20 | 641.20 | 5.51% | 64,948 |
| Jan 1, 2026 | 597.00 | 622.00 | 597.00 | 607.70 | 607.70 | 1.79% | 52,318 |
| Dec 31, 2025 | 597.50 | 598.00 | 585.00 | 597.00 | 597.00 | -0.08% | 224,306 |
| Dec 30, 2025 | 591.20 | 599.90 | 581.90 | 597.50 | 597.50 | 1.07% | 51,276 |
| Dec 29, 2025 | 576.80 | 595.00 | 565.00 | 591.20 | 591.20 | 2.50% | 51,853 |
| Dec 28, 2025 | 568.00 | 583.00 | 556.00 | 576.80 | 576.80 | 1.55% | 61,146 |
| Dec 25, 2025 | 565.00 | 583.90 | 558.00 | 568.00 | 568.00 | 0.53% | 1,363,703 |
| Dec 24, 2025 | 557.00 | 570.00 | 553.10 | 565.00 | 565.00 | 1.44% | 8,166 |
| Dec 23, 2025 | 557.10 | 563.80 | 552.00 | 557.00 | 557.00 | -0.52% | 12,577 |
| Dec 22, 2025 | 569.80 | 569.70 | 556.30 | 559.90 | 559.90 | -1.74% | 38,492 |
| Dec 21, 2025 | 569.90 | 570.00 | 569.10 | 569.80 | 569.80 | 1.46% | 4,912 |
| Dec 18, 2025 | 561.60 | 561.60 | 561.40 | 561.60 | 561.60 | - | 3,659 |
| Dec 17, 2025 | 570.80 | 570.00 | 560.00 | 561.60 | 561.60 | -1.61% | 12,136 |
| Dec 16, 2025 | 576.60 | 576.60 | 568.10 | 570.80 | 570.80 | -1.01% | 11,852 |
| Dec 15, 2025 | 579.90 | 580.00 | 574.90 | 576.60 | 576.60 | -0.57% | 33,766 |
| Dec 14, 2025 | 583.00 | 584.90 | 579.00 | 579.90 | 579.90 | -0.07% | 42,288 |
| Dec 11, 2025 | 583.10 | 583.10 | 577.60 | 580.30 | 580.30 | -0.48% | 33,022 |
| Dec 10, 2025 | 593.60 | 593.60 | 579.20 | 583.10 | 583.10 | -1.77% | 46,762 |
| Dec 9, 2025 | 602.00 | 602.00 | 587.50 | 593.60 | 593.60 | -0.50% | 10,972 |
| Dec 8, 2025 | 603.20 | 603.20 | 590.00 | 596.60 | 596.60 | -1.09% | 7,217 |
| Dec 7, 2025 | 605.30 | 605.30 | 590.00 | 603.20 | 603.20 | -0.35% | 7,224 |
| Dec 4, 2025 | 603.00 | 611.00 | 596.00 | 605.30 | 605.30 | 0.38% | 7,761 |
| Dec 3, 2025 | 599.10 | 609.40 | 598.30 | 603.00 | 603.00 | 0.65% | 20,717 |
| Dec 2, 2025 | 595.40 | 605.00 | 595.40 | 599.10 | 599.10 | 0.62% | 19,635 |
| Dec 1, 2025 | 592.00 | 607.90 | 581.20 | 595.40 | 595.40 | 0.57% | 36,545 |
| Nov 30, 2025 | 583.80 | 595.00 | 583.80 | 592.00 | 592.00 | 1.40% | 8,337 |
| Nov 27, 2025 | 591.00 | 600.00 | 575.00 | 583.80 | 583.80 | 1.71% | 19,936 |
| Nov 26, 2025 | 572.80 | 591.90 | 565.40 | 574.00 | 574.00 | 0.21% | 10,732 |
| Nov 25, 2025 | 597.50 | 599.00 | 570.00 | 572.80 | 572.80 | -4.13% | 21,596 |
| Nov 24, 2025 | 591.00 | 599.70 | 591.00 | 597.50 | 597.50 | 1.22% | 10,515 |
| Nov 23, 2025 | 594.10 | 594.10 | 588.00 | 590.30 | 590.30 | -0.64% | 2,144 |
| Nov 20, 2025 | 602.50 | 602.60 | 590.90 | 594.10 | 594.10 | -1.39% | 13,198 |
| Nov 19, 2025 | 598.30 | 609.20 | 595.00 | 602.50 | 602.50 | 0.70% | 14,208 |
| Nov 18, 2025 | 607.10 | 607.10 | 588.00 | 598.30 | 598.30 | -1.45% | 8,598 |
| Nov 17, 2025 | 606.90 | 610.00 | 603.50 | 607.10 | 607.10 | 0.03% | 5,386 |
| Nov 16, 2025 | 607.60 | 615.00 | 594.00 | 606.90 | 606.90 | -0.12% | 75,480 |
| Nov 13, 2025 | 612.00 | 613.00 | 601.20 | 607.60 | 607.60 | 0.15% | 29,243 |
| Nov 12, 2025 | 578.00 | 613.90 | 578.00 | 606.70 | 606.70 | 3.78% | 68,459 |
| Nov 11, 2025 | 591.90 | 591.70 | 580.10 | 584.60 | 584.60 | -1.23% | 8,437 |
| Nov 10, 2025 | 586.40 | 600.00 | 584.90 | 591.90 | 591.90 | 0.94% | 52,910 |
| Nov 9, 2025 | 585.00 | 588.00 | 575.90 | 586.40 | 586.40 | 0.24% | 4,832 |
| Nov 6, 2025 | 589.40 | 589.60 | 572.30 | 585.00 | 585.00 | -0.75% | 58,331 |
| Nov 5, 2025 | 595.90 | 595.80 | 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 |