Reit Azorim - H.F Living Ltd (TLV:AZRT)
Israel · Delayed Price · Currency is ILS · Price in ILA 541.10
-2.60 (-0.48%)
At close: Mar 13, 2026
Reit Azorim - H.F Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 543.70 | 543.70 | 534.00 | 541.10 | 541.10 | -0.48% | 2,069 |
| Mar 12, 2026 | 548.20 | 565.00 | 536.30 | 543.70 | 543.70 | -0.82% | 7,966 |
| Mar 11, 2026 | 565.00 | 565.00 | 548.10 | 548.20 | 548.20 | -2.97% | 1,330 |
| Mar 10, 2026 | 565.00 | 565.10 | 565.00 | 565.00 | 565.00 | - | 3,359 |
| Mar 9, 2026 | 576.10 | 576.10 | 555.00 | 565.00 | 565.00 | -1.93% | 7,049 |
| Mar 6, 2026 | 572.70 | 589.90 | 574.90 | 576.10 | 576.10 | 0.59% | 109,018 |
| Mar 5, 2026 | 575.00 | 575.00 | 563.50 | 572.70 | 572.70 | 0.21% | 5,851 |
| Mar 4, 2026 | 572.00 | 572.00 | 569.90 | 571.50 | 571.50 | 4.02% | 4,278 |
| Mar 2, 2026 | 521.40 | 573.30 | 521.40 | 549.40 | 549.40 | 5.37% | 36,769 |
| Feb 27, 2026 | 522.90 | 529.80 | 517.90 | 521.40 | 521.40 | -0.29% | 10,553 |
| Feb 26, 2026 | 537.20 | 557.60 | 517.80 | 522.90 | 522.90 | -2.66% | 18,306 |
| Feb 25, 2026 | 582.50 | 582.50 | 520.00 | 537.20 | 537.20 | -4.45% | 60,109 |
| Feb 24, 2026 | 576.50 | 576.50 | 546.20 | 562.20 | 562.20 | -2.48% | 8,263 |
| Feb 23, 2026 | 587.40 | 595.00 | 565.10 | 576.50 | 576.50 | -1.86% | 13,595 |
| Feb 20, 2026 | 577.00 | 590.00 | 569.00 | 587.40 | 587.40 | 1.80% | 2,887 |
| Feb 19, 2026 | 578.40 | 589.80 | 572.40 | 577.00 | 577.00 | -0.24% | 2,361 |
| Feb 18, 2026 | 579.40 | 584.50 | 573.50 | 578.40 | 578.40 | -0.17% | 14,436 |
| Feb 17, 2026 | 588.50 | 583.00 | 570.00 | 579.40 | 579.40 | -1.55% | 11,470 |
| Feb 16, 2026 | 583.50 | 600.00 | 582.00 | 588.50 | 588.50 | 0.86% | 12,427 |
| Feb 13, 2026 | 580.20 | 596.50 | 580.20 | 583.50 | 583.50 | 0.57% | 2,044 |
| Feb 12, 2026 | 587.20 | 591.60 | 578.10 | 580.20 | 580.20 | -1.19% | 24,591 |
| Feb 11, 2026 | 578.10 | 591.00 | 578.10 | 587.20 | 587.20 | 0.27% | 5,278 |
| Feb 10, 2026 | 580.00 | 589.20 | 578.10 | 585.60 | 585.60 | -0.63% | 34,949 |
| Feb 9, 2026 | 590.10 | 593.20 | 584.00 | 589.30 | 589.30 | -0.14% | 10,981 |
| Feb 6, 2026 | 595.00 | 599.00 | 586.90 | 590.10 | 590.10 | 2.63% | 15,731 |
| Feb 5, 2026 | 586.60 | 606.10 | 572.70 | 575.00 | 575.00 | -1.44% | 200,440 |
| Feb 4, 2026 | 585.40 | 585.60 | 570.00 | 583.40 | 583.40 | -0.34% | 46,174 |
| Feb 3, 2026 | 590.10 | 606.70 | 583.00 | 585.40 | 585.40 | -0.80% | 26,965 |
| Feb 2, 2026 | 598.60 | 600.00 | 585.80 | 590.10 | 590.10 | -1.42% | 14,292 |
| Jan 30, 2026 | 604.20 | 630.00 | 596.90 | 598.60 | 598.60 | -0.93% | 28,434 |
| Jan 29, 2026 | 613.80 | 613.80 | 603.20 | 604.20 | 604.20 | -1.56% | 16,025 |
| Jan 28, 2026 | 614.90 | 614.90 | 613.80 | 613.80 | 613.80 | -0.18% | 3,696 |
| Jan 27, 2026 | 619.20 | 621.10 | 601.10 | 614.90 | 614.90 | -0.69% | 11,871 |
| Jan 26, 2026 | 623.80 | 622.80 | 610.00 | 619.20 | 619.20 | -0.74% | 9,356 |
| Jan 23, 2026 | 610.10 | 627.50 | 610.10 | 623.80 | 623.80 | 0.89% | 4,173 |
| Jan 22, 2026 | 622.90 | 634.90 | 610.00 | 618.30 | 618.30 | -0.74% | 3,920 |
| Jan 21, 2026 | 629.60 | 649.00 | 613.50 | 622.90 | 622.90 | -1.06% | 11,261 |
| Jan 20, 2026 | 649.90 | 640.00 | 613.20 | 629.60 | 629.60 | -3.12% | 23,138 |
| Jan 19, 2026 | 649.60 | 651.90 | 641.90 | 649.90 | 649.90 | 0.05% | 9,295 |
| Jan 16, 2026 | 648.40 | 655.00 | 636.30 | 649.60 | 649.60 | 0.19% | 13,310 |
| Jan 15, 2026 | 646.70 | 651.40 | 642.10 | 648.40 | 648.40 | 0.26% | 6,762 |
| Jan 14, 2026 | 655.40 | 665.80 | 635.00 | 646.70 | 646.70 | -1.33% | 31,611 |
| Jan 13, 2026 | 654.20 | 660.70 | 635.20 | 655.40 | 655.40 | 0.18% | 6,263 |
| Jan 12, 2026 | 635.00 | 655.80 | 635.00 | 654.20 | 654.20 | -0.24% | 11,219 |
| 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 |