Reit Azorim - H.F Living Ltd (TLV:AZRT)
Israel · Delayed Price · Currency is ILS · Price in ILA 445.60
+2.50 (0.56%)
Oct 23, 2026, 1:46 PM IDT
Reit Azorim - H.F Living Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 443.10 | 465.00 | 439.20 | 445.60 | 445.60 | 0.56% | 1,311,371 |
| Oct 22, 2026 | 447.30 | 447.30 | 440.00 | 443.10 | 443.10 | -0.54% | 693,843 |
| Oct 21, 2026 | 457.10 | 475.00 | 442.80 | 445.50 | 445.50 | -2.54% | 138,226 |
| Oct 20, 2026 | 465.40 | 474.00 | 451.00 | 457.10 | 457.10 | -1.78% | 41,756 |
| Oct 19, 2026 | 456.00 | 472.10 | 456.00 | 465.40 | 465.40 | - | 61,707 |
| Oct 16, 2026 | 461.50 | 471.50 | 456.20 | 465.40 | 465.40 | 0.85% | 61,892 |
| Oct 15, 2026 | 460.40 | 469.00 | 458.30 | 461.50 | 461.50 | 0.24% | 23,008 |
| Oct 14, 2026 | 468.80 | 472.70 | 454.60 | 460.40 | 460.40 | -1.79% | 27,431 |
| Oct 13, 2026 | 449.60 | 472.10 | 447.60 | 468.80 | 468.80 | 4.27% | 57,617 |
| Oct 12, 2026 | 455.10 | 458.10 | 446.10 | 449.60 | 449.60 | -1.21% | 33,595 |
| Oct 9, 2026 | 455.30 | 460.00 | 452.50 | 455.10 | 455.10 | -0.04% | 33,667 |
| Oct 8, 2026 | 476.60 | 489.30 | 450.20 | 455.30 | 455.30 | -4.47% | 65,450 |
| Oct 7, 2026 | 498.20 | 505.80 | 470.00 | 476.60 | 476.60 | -4.34% | 119,283 |
| Oct 6, 2026 | 509.80 | 528.80 | 490.00 | 498.20 | 498.20 | -1.33% | 109,331 |
| Oct 5, 2026 | 520.90 | 521.00 | 500.10 | 504.90 | 504.90 | -3.07% | 25,679 |
| Oct 1, 2026 | 531.60 | 539.00 | 510.00 | 520.90 | 520.90 | -2.01% | 12,448 |
| Sep 30, 2026 | 537.60 | 539.00 | 527.30 | 531.60 | 531.60 | -1.12% | 10,082 |
| Sep 29, 2026 | 532.80 | 540.00 | 532.00 | 537.60 | 537.60 | 0.90% | 8,776 |
| Sep 28, 2026 | 532.60 | 539.70 | 530.00 | 532.80 | 532.80 | 0.04% | 25,273 |
| Sep 24, 2026 | 558.30 | 562.00 | 530.10 | 532.60 | 532.60 | -4.60% | 77,038 |
| Sep 23, 2026 | 574.00 | 592.00 | 542.30 | 558.30 | 558.30 | -5.08% | 50,034 |
| Sep 22, 2026 | 596.30 | 598.50 | 582.90 | 588.20 | 588.20 | -1.36% | 1,505,505 |
| Sep 17, 2026 | 604.00 | 604.00 | 594.10 | 596.30 | 596.30 | -1.27% | 26,394 |
| Sep 16, 2026 | 610.00 | 614.50 | 594.20 | 604.00 | 604.00 | -0.98% | 9,592 |
| Sep 15, 2026 | 594.00 | 610.30 | 594.00 | 610.00 | 610.00 | 2.69% | 126,411 |
| Sep 14, 2026 | 599.80 | 599.80 | 581.00 | 594.00 | 594.00 | -0.97% | 181,937 |
| Sep 10, 2026 | 608.70 | 607.80 | 593.10 | 599.80 | 599.80 | -1.46% | 12,258 |
| Sep 9, 2026 | 604.10 | 614.40 | 597.60 | 608.70 | 608.70 | 0.76% | 16,961 |
| Sep 8, 2026 | 592.50 | 618.50 | 592.50 | 604.10 | 604.10 | -2.33% | 19,451 |
| Sep 7, 2026 | 627.10 | 627.10 | 615.00 | 618.50 | 618.50 | -1.37% | 17,308 |
| Sep 4, 2026 | 618.90 | 642.90 | 622.00 | 627.10 | 627.10 | 1.32% | 1,196 |
| Sep 3, 2026 | 628.40 | 628.40 | 600.40 | 618.90 | 618.90 | -1.51% | 29,701 |
| Sep 2, 2026 | 606.40 | 638.90 | 599.90 | 628.40 | 628.40 | 3.63% | 57,913 |
| Sep 1, 2026 | 616.40 | 616.40 | 601.00 | 606.40 | 606.40 | -1.62% | 24,605 |
| Aug 31, 2026 | 615.80 | 618.00 | 594.20 | 616.40 | 616.40 | 0.10% | 20,591 |
| Aug 28, 2026 | 597.90 | 618.00 | 597.90 | 615.80 | 615.80 | 2.99% | 11,854 |
| Aug 27, 2026 | 615.00 | 615.10 | 590.10 | 597.90 | 597.90 | -2.78% | 15,135 |
| Aug 26, 2026 | 601.70 | 615.90 | 601.70 | 615.00 | 615.00 | 2.21% | 63,869 |
| Aug 25, 2026 | 593.30 | 612.90 | 584.10 | 601.70 | 601.70 | 1.42% | 55,935 |
| Aug 24, 2026 | 604.60 | 615.00 | 584.70 | 593.30 | 593.30 | -1.87% | 8,825 |
| Aug 21, 2026 | 605.90 | 616.00 | 604.00 | 604.60 | 604.60 | -0.21% | 5,070 |
| Aug 20, 2026 | 611.80 | 618.90 | 604.00 | 605.90 | 605.90 | -0.96% | 6,749 |
| Aug 19, 2026 | 615.50 | 625.00 | 605.20 | 611.80 | 611.80 | -0.60% | 8,229 |
| Aug 18, 2026 | 620.00 | 625.00 | 600.10 | 615.50 | 615.50 | -0.73% | 14,295 |
| Aug 17, 2026 | 616.90 | 624.80 | 610.80 | 620.00 | 620.00 | 0.50% | 72,642 |
| Aug 14, 2026 | 616.70 | 620.00 | 615.00 | 616.90 | 616.90 | 0.03% | 20,292 |
| Aug 13, 2026 | 605.40 | 617.90 | 599.20 | 616.70 | 616.70 | 1.87% | 21,297 |
| Aug 12, 2026 | 609.90 | 617.00 | 592.10 | 605.40 | 605.40 | -0.74% | 12,830 |
| Aug 11, 2026 | 616.50 | 616.50 | 601.10 | 609.90 | 609.90 | -1.07% | 162,964 |
| Aug 10, 2026 | 600.70 | 617.10 | 597.70 | 616.50 | 616.50 | 2.63% | 332,607 |