Skip to main content
logo
Carasso Real Estate Ltd (TLV:CRSR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,411.00
-59.00 (-1.70%)
Aug 25, 2025, 4:44 PM IDT

Carasso Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20253,470.003,470.003,357.003,399.003,399.00-2.05%29,093
Aug 24, 20253,263.003,470.003,263.003,470.003,470.006.34%22,813
Aug 21, 20253,358.003,388.003,244.003,263.003,263.00-2.83%37,357
Aug 20, 20253,372.003,377.003,298.003,358.003,358.00-0.42%16,067
Aug 19, 20253,398.003,498.003,336.003,372.003,372.00-0.77%50,257
Aug 18, 20253,461.003,461.003,343.003,398.003,398.00-1.05%25,633
Aug 17, 20253,333.003,488.003,332.003,434.003,434.003.03%15,751
Aug 14, 20253,198.003,376.003,189.003,333.003,333.004.22%83,680
Aug 13, 20253,067.003,225.003,067.003,198.003,198.004.27%90,091
Aug 12, 20253,081.003,130.003,054.003,067.003,067.00-2.04%47,190
Aug 11, 20253,227.003,227.003,131.003,131.003,131.00-2.00%97,442
Aug 10, 20253,151.003,224.003,137.003,195.003,195.001.40%26,307
Aug 7, 20253,247.003,393.003,151.003,151.003,151.00-1.99%419,660
Aug 6, 20253,220.003,252.003,165.003,215.003,215.00-0.16%72,189
Aug 5, 20253,410.003,448.003,220.003,220.003,220.00-5.57%73,255
Aug 4, 20253,506.003,507.003,410.003,410.003,410.00-3.13%27,958
Jul 31, 20253,560.003,582.003,471.003,520.003,520.00-0.56%50,163
Jul 30, 20253,548.003,600.003,521.003,540.003,540.00-0.03%35,657
Jul 29, 20253,632.003,668.003,503.003,541.003,541.00-3.46%61,571
Jul 28, 20253,733.003,797.003,651.003,668.003,668.00-1.74%39,399
Jul 27, 20253,861.003,861.003,701.003,733.003,733.00-3.32%33,183
Jul 24, 20253,923.003,923.003,788.003,861.003,861.000.08%22,926
Jul 23, 20253,821.003,972.003,808.003,858.003,858.000.97%39,048
Jul 22, 20253,863.003,914.003,821.003,821.003,821.00-1.09%30,440
Jul 21, 20253,865.003,935.003,822.003,863.003,863.00-0.05%28,599
Jul 20, 20253,878.003,878.003,801.003,865.003,865.00-0.34%9,967
Jul 17, 20253,810.003,902.003,810.003,878.003,878.001.78%26,663
Jul 16, 20253,806.003,848.003,741.003,810.003,810.000.11%42,834
Jul 15, 20253,736.003,819.003,727.003,806.003,806.001.87%59,516
Jul 14, 20253,712.003,786.003,630.003,736.003,736.000.65%35,340
Jul 13, 20253,872.003,872.003,704.003,712.003,712.00-4.13%17,888
Jul 10, 20253,911.003,942.003,832.003,872.003,872.00-0.10%36,021
Jul 9, 20253,722.003,952.003,722.003,876.003,876.00-0.72%45,081
Jul 8, 20253,963.003,963.003,831.003,904.003,904.00-1.49%39,068
Jul 7, 20253,999.003,999.003,876.003,963.003,963.00-0.43%40,903
Jul 6, 20254,000.004,000.003,916.003,980.003,980.00-0.50%27,093
Jul 3, 20253,989.004,077.003,962.004,000.004,000.000.25%65,890
Jul 2, 20253,980.003,996.003,880.003,990.003,990.000.25%104,948
Jul 1, 20254,119.004,178.003,917.003,980.003,980.00-3.37%96,953
Jun 30, 20254,049.004,129.003,965.004,119.004,119.001.73%75,941
Jun 29, 20253,868.004,049.003,844.004,049.004,049.004.68%43,446
Jun 26, 20253,767.003,874.003,762.003,868.003,868.000.99%57,168
Jun 25, 20253,795.003,863.003,747.003,830.003,830.000.92%46,763
Jun 24, 20253,731.003,890.003,671.003,795.003,795.002.02%124,572
Jun 23, 20254,049.004,049.003,689.003,720.003,720.00-0.24%130,339
Jun 22, 20253,729.003,729.003,729.003,729.003,729.00--
Jun 19, 20253,517.003,746.003,494.003,729.003,729.004.95%43,764
Jun 18, 20253,512.003,553.003,434.003,553.003,553.000.88%37,340
Jun 17, 20253,414.003,540.003,388.003,522.003,522.003.16%101,554
Jun 16, 20253,088.003,414.003,080.003,414.003,414.0010.56%62,028