Skip to main content
logo
Carasso Real Estate Ltd (TLV:CRSR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,210.00
-132.00 (-3.95%)
Sep 11, 2025, 5:24 PM IDT

Carasso Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20253,350.003,361.003,210.003,217.003,217.00-3.74%23,116
Sep 10, 20253,430.003,431.003,309.003,342.003,342.00-2.57%43,757
Sep 9, 20253,372.003,449.003,346.003,430.003,430.001.72%32,566
Sep 8, 20253,400.003,490.003,335.003,372.003,372.00-0.68%24,442
Sep 7, 20253,314.003,446.003,314.003,395.003,395.002.44%17,480
Sep 4, 20253,206.003,333.003,206.003,314.003,314.003.37%27,229
Sep 3, 20253,130.003,254.003,130.003,206.003,206.002.43%44,324
Sep 2, 20253,301.003,301.003,123.003,130.003,130.00-5.18%40,703
Sep 1, 20253,378.003,379.003,264.003,301.003,301.00-2.28%18,476
Aug 31, 20253,410.003,410.003,312.003,378.003,378.00-0.94%16,858
Aug 28, 20253,278.003,449.003,278.003,410.003,410.002.46%177,954
Aug 27, 20253,334.003,366.003,271.003,328.003,328.00-0.18%23,643
Aug 26, 20253,399.003,407.003,290.003,334.003,334.00-1.91%25,381
Aug 25, 20253,470.003,470.003,397.003,399.003,399.00-2.05%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