Reit Azorim - H.F Living Ltd (TLV:AZRT)
Israel · Delayed Price · Currency is ILS · Price in ILA 591.00
-1.40 (-0.24%)
Aug 3, 2026, 5:24 PM IDT
Reit Azorim - H.F Living Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 592.40 | 609.00 | 592.40 | 599.00 | - | 1.11% | 12,287 |
| Jul 31, 2026 | 589.50 | 593.20 | 583.10 | 592.40 | 592.40 | 0.49% | 5,789 |
| Jul 30, 2026 | 598.20 | 598.20 | 584.00 | 589.50 | 589.50 | -1.45% | 2,935 |
| Jul 29, 2026 | 593.80 | 607.70 | 593.80 | 598.20 | 598.20 | 0.74% | 21,981 |
| Jul 28, 2026 | 587.80 | 599.00 | 565.40 | 593.80 | 593.80 | 1.02% | 214,622 |
| Jul 27, 2026 | 611.90 | 611.90 | 577.60 | 587.80 | 587.80 | -3.34% | 17,090 |
| Jul 24, 2026 | 602.20 | 610.00 | 600.80 | 608.10 | 608.10 | 0.98% | 2,869 |
| Jul 22, 2026 | 612.00 | 612.00 | 599.20 | 602.20 | 602.20 | -0.99% | 9,774 |
| Jul 21, 2026 | 611.90 | 615.00 | 602.60 | 608.20 | 608.20 | -0.60% | 5,471 |
| Jul 20, 2026 | 607.70 | 616.00 | 602.60 | 611.90 | 611.90 | 0.69% | 1,886 |
| Jul 17, 2026 | 607.10 | 609.50 | 602.80 | 607.70 | 607.70 | 0.10% | 3,333 |
| Jul 16, 2026 | 607.40 | 615.00 | 591.30 | 607.10 | 607.10 | -0.05% | 21,665 |
| Jul 15, 2026 | 610.40 | 614.10 | 591.50 | 607.40 | 607.40 | -0.49% | 27,267 |
| Jul 14, 2026 | 612.40 | 622.80 | 595.50 | 610.40 | 610.40 | -0.33% | 5,350 |
| Jul 13, 2026 | 613.70 | 613.70 | 595.10 | 612.40 | 612.40 | -0.21% | 2,714 |
| Jul 10, 2026 | 614.70 | 622.00 | 589.00 | 613.70 | 613.70 | -0.16% | 2,392 |
| Jul 9, 2026 | 605.30 | 622.90 | 606.10 | 614.70 | 614.70 | 1.55% | 6,425 |
| Jul 8, 2026 | 613.80 | 613.80 | 601.00 | 605.30 | 605.30 | -1.38% | 5,726 |
| Jul 7, 2026 | 619.10 | 624.00 | 606.00 | 613.80 | 613.80 | -0.86% | 15,130 |
| Jul 6, 2026 | 607.40 | 623.80 | 607.40 | 619.10 | 619.10 | 1.93% | 31,035 |
| Jul 3, 2026 | 606.00 | 615.80 | 600.00 | 607.40 | 607.40 | -1.35% | 6,102 |
| Jul 2, 2026 | 605.00 | 634.70 | 605.00 | 615.70 | 615.70 | -0.61% | 7,263 |
| Jul 1, 2026 | 625.00 | 625.00 | 606.10 | 619.50 | 619.50 | -0.03% | 6,585 |
| Jun 30, 2026 | 599.90 | 625.00 | 599.90 | 619.70 | 619.70 | 4.03% | 84,968 |
| Jun 29, 2026 | 572.40 | 595.80 | 572.40 | 595.70 | 595.70 | 4.07% | 21,873 |
| Jun 26, 2026 | 588.40 | 593.60 | 567.00 | 572.40 | 572.40 | -2.72% | 3,074 |
| Jun 25, 2026 | 599.00 | 599.00 | 588.00 | 588.40 | 588.40 | -0.32% | 2,481 |
| Jun 24, 2026 | 567.00 | 594.90 | 567.00 | 590.30 | 590.30 | 4.11% | 6,620 |
| Jun 23, 2026 | 573.40 | 591.90 | 550.00 | 567.00 | 567.00 | -1.12% | 19,736 |
| Jun 22, 2026 | 575.80 | 599.90 | 558.00 | 573.40 | 573.40 | -0.42% | 38,290 |
| Jun 19, 2026 | 587.40 | 587.60 | 564.00 | 575.80 | 575.80 | -1.97% | 2,692 |
| Jun 18, 2026 | 580.30 | 590.00 | 564.70 | 587.40 | 587.40 | 1.22% | 1,115 |
| Jun 17, 2026 | 581.50 | 596.80 | 565.10 | 580.30 | 580.30 | -0.21% | 7,683 |
| Jun 16, 2026 | 584.40 | 593.90 | 580.10 | 581.50 | 581.50 | -0.50% | 15,751 |
| Jun 15, 2026 | 595.20 | 595.80 | 572.50 | 584.40 | 584.40 | -1.81% | 22,778 |
| Jun 12, 2026 | 565.70 | 600.00 | 567.70 | 595.20 | 595.20 | 5.21% | 75,423 |
| Jun 11, 2026 | 572.70 | 595.40 | 550.00 | 565.70 | 565.70 | -1.22% | 29,367 |
| Jun 10, 2026 | 593.50 | 595.00 | 562.00 | 572.70 | 572.70 | -3.50% | 16,599 |
| Jun 9, 2026 | 592.40 | 608.90 | 575.10 | 593.50 | 593.50 | 0.19% | 11,283 |
| Jun 8, 2026 | 588.00 | 606.00 | 583.70 | 592.40 | 592.40 | -0.17% | 11,665 |
| Jun 5, 2026 | 590.30 | 599.90 | 567.10 | 593.40 | 593.40 | 0.53% | 26,664 |
| Jun 4, 2026 | 595.10 | 595.10 | 567.70 | 590.30 | 590.30 | -0.81% | 15,201 |
| 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 |