Reit Azorim - H.F Living Ltd (TLV:AZRT)
Israel · Delayed Price · Currency is ILS · Price in ILA 590.30
-4.80 (-0.81%)
Jun 4, 2026, 5:24 PM IDT
Reit Azorim - H.F Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 588.80 | 599.90 | 572.00 | 595.10 | 595.10 | 2.53% | 549,628 |
| Jun 2, 2026 | 588.20 | 588.00 | 569.20 | 580.40 | 580.40 | -1.33% | 48,384 |
| Jun 1, 2026 | 610.70 | 610.70 | 558.90 | 588.20 | 588.20 | -3.68% | 12,376 |
| May 29, 2026 | 608.90 | 620.00 | 591.00 | 610.70 | 610.70 | 0.30% | 22,602 |
| May 28, 2026 | 620.00 | 620.00 | 585.80 | 608.90 | 608.90 | 1.25% | 36,075 |
| May 27, 2026 | 588.20 | 618.80 | 591.70 | 601.40 | 601.40 | 2.24% | 34,992 |
| May 26, 2026 | 598.40 | 604.60 | 581.70 | 588.20 | 588.20 | -1.70% | 12,467 |
| May 25, 2026 | 590.00 | 609.90 | 586.00 | 598.40 | 598.40 | 2.22% | 32,341 |
| May 20, 2026 | 586.30 | 595.00 | 567.40 | 585.40 | 585.40 | -0.15% | 9,473 |
| May 19, 2026 | 584.70 | 597.70 | 576.90 | 586.30 | 586.30 | 0.27% | 20,519 |
| May 18, 2026 | 591.60 | 594.10 | 580.00 | 584.70 | 584.70 | -1.17% | 10,649 |
| May 15, 2026 | 599.00 | 599.00 | 583.80 | 591.60 | 591.60 | -0.97% | 6,257 |
| May 14, 2026 | 582.00 | 598.90 | 582.00 | 597.40 | 597.40 | 1.82% | 79,016 |
| May 13, 2026 | 598.80 | 600.00 | 581.40 | 586.70 | 586.70 | -2.02% | 700,939 |
| May 12, 2026 | 596.60 | 603.00 | 585.90 | 598.80 | 598.80 | 0.37% | 18,096 |
| May 11, 2026 | 585.20 | 600.00 | 585.20 | 596.60 | 596.60 | -0.30% | 80,211 |
| May 8, 2026 | 600.70 | 601.00 | 595.00 | 598.40 | 598.40 | -0.38% | 23,783 |
| May 7, 2026 | 621.10 | 630.00 | 600.70 | 600.70 | 600.70 | -3.28% | 136,326 |
| May 6, 2026 | 597.90 | 629.90 | 597.90 | 621.10 | 621.10 | 3.88% | 75,373 |
| May 5, 2026 | 607.40 | 615.90 | 585.40 | 597.90 | 597.90 | -1.56% | 47,803 |
| May 4, 2026 | 571.60 | 618.00 | 571.60 | 607.40 | 607.40 | 6.26% | 255,001 |
| May 1, 2026 | 572.50 | 578.00 | 565.00 | 571.60 | 571.60 | -0.16% | 20,673 |
| Apr 30, 2026 | 563.80 | 585.90 | 563.80 | 572.50 | 572.50 | 1.54% | 64,932 |
| Apr 29, 2026 | 582.10 | 584.00 | 555.10 | 563.80 | 563.80 | -3.14% | 57,281 |
| Apr 28, 2026 | 580.60 | 584.80 | 580.60 | 582.10 | 582.10 | 0.26% | 87,883 |
| Apr 27, 2026 | 567.80 | 584.00 | 567.50 | 580.60 | 580.60 | 2.25% | 90,190 |
| Apr 24, 2026 | 572.50 | 572.50 | 562.90 | 567.80 | 567.80 | -0.82% | 36,642 |
| Apr 23, 2026 | 560.00 | 574.60 | 560.00 | 572.50 | 572.50 | 1.60% | 106,639 |
| Apr 20, 2026 | 527.80 | 568.00 | 527.80 | 563.50 | 563.50 | 6.76% | 62,445 |
| Apr 17, 2026 | 505.00 | 536.00 | 505.00 | 527.80 | 527.80 | 3.98% | 95,753 |
| Apr 16, 2026 | 493.10 | 525.00 | 493.10 | 507.60 | 507.60 | 2.03% | 138,543 |
| Apr 15, 2026 | 483.00 | 499.00 | 483.00 | 497.50 | 497.50 | 3.58% | 215,960 |
| Apr 14, 2026 | 485.00 | 498.00 | 480.30 | 480.30 | 480.30 | 0.02% | 116,744 |
| Apr 13, 2026 | 499.20 | 499.20 | 480.20 | 480.20 | 480.20 | -3.81% | 535,458 |
| Apr 10, 2026 | 483.50 | 516.40 | 483.40 | 499.20 | 499.20 | 3.25% | 40,150 |
| Apr 9, 2026 | 479.00 | 488.00 | 470.00 | 483.50 | 483.50 | 7.21% | 99,414 |
| Apr 6, 2026 | 495.00 | 495.00 | 451.00 | 451.00 | 451.00 | -9.15% | 444,090 |
| Apr 3, 2026 | 504.00 | 504.00 | 491.70 | 496.40 | 496.40 | -0.14% | 20,241 |
| Mar 31, 2026 | 497.30 | 510.90 | 489.00 | 497.10 | 497.10 | -0.04% | 16,880 |
| Mar 30, 2026 | 502.80 | 502.90 | 494.90 | 497.30 | 497.30 | -1.09% | 12,041 |
| Mar 27, 2026 | 516.90 | 516.90 | 490.00 | 502.80 | 502.80 | -2.73% | 9,372 |
| Mar 26, 2026 | 517.80 | 535.00 | 506.20 | 516.90 | 516.90 | -0.17% | 9,934 |
| Mar 25, 2026 | 511.00 | 531.00 | 509.90 | 517.80 | 517.80 | 1.33% | 105,856 |
| Mar 24, 2026 | 516.80 | 516.80 | 496.10 | 511.00 | 511.00 | -1.12% | 10,854 |
| Mar 23, 2026 | 532.80 | 532.80 | 500.00 | 516.80 | 516.80 | -3.00% | 13,370 |
| Mar 20, 2026 | 536.50 | 537.50 | 527.00 | 532.80 | 532.80 | -0.69% | 7,671 |
| Mar 19, 2026 | 547.10 | 547.10 | 530.00 | 536.50 | 536.50 | -1.94% | 6,909 |
| Mar 18, 2026 | 535.00 | 548.80 | 535.00 | 547.10 | 547.10 | 2.26% | 17,843 |
| Mar 17, 2026 | 530.70 | 545.30 | 528.00 | 535.00 | 535.00 | 0.81% | 24,604 |
| Mar 16, 2026 | 541.10 | 541.00 | 526.10 | 530.70 | 530.70 | -1.92% | 1,801 |