Reit Azorim - H.F Living Ltd (TLV:AZRT)
Israel · Delayed Price · Currency is ILS · Price in ILA 520.90
0.00 (0.00%)
Oct 1, 2026, 2:26 PM IDT
Reit Azorim - H.F Living Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 599.80 | 609.80 | 597.00 | 600.70 | 600.70 | 0.15% | 11,485 |
| Aug 6, 2026 | 596.00 | 617.00 | 594.50 | 599.80 | 599.80 | 0.54% | 155,799 |
| Aug 5, 2026 | 599.20 | 601.60 | 581.20 | 596.60 | 596.60 | -0.43% | 12,823 |
| Aug 4, 2026 | 590.00 | 604.00 | 588.50 | 599.20 | 599.20 | 0.64% | 31,578 |
| Aug 3, 2026 | 592.40 | 609.00 | 591.00 | 595.40 | 595.40 | 0.51% | 16,969 |
| 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 |