Reit Azorim - H.F Living Ltd (TLV:AZRT)
Israel · Delayed Price · Currency is ILS · Price in ILA 584.90
-12.50 (-2.09%)
May 15, 2026, 1:44 PM IDT
Reit Azorim - H.F Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |