Africa Israel Residences Ltd (TLV:AFRE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 23,480
+330 (1.43%)
Apr 28, 2026, 5:24 PM IDT
Africa Israel Residences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23,150.00 | 23,620.00 | 23,110.00 | 23,480.00 | 23,480.00 | 1.43% | 7,570 |
| Apr 27, 2026 | 23,580.00 | 24,110.00 | 23,090.00 | 23,150.00 | 23,150.00 | -1.82% | 12,152 |
| Apr 24, 2026 | 23,400.00 | 24,040.00 | 23,350.00 | 23,580.00 | 23,580.00 | -0.51% | 15,480 |
| Apr 23, 2026 | 24,590.00 | 24,610.00 | 23,700.00 | 23,700.00 | 23,700.00 | -3.62% | 11,156 |
| Apr 20, 2026 | 25,300.00 | 25,300.00 | 24,500.00 | 24,590.00 | 24,590.00 | -2.81% | 11,313 |
| Apr 17, 2026 | 24,000.00 | 25,530.00 | 23,990.00 | 25,300.00 | 25,300.00 | 5.42% | 16,618 |
| Apr 16, 2026 | 24,340.00 | 24,580.00 | 23,890.00 | 24,000.00 | 24,000.00 | -1.11% | 17,508 |
| Apr 15, 2026 | 24,300.00 | 24,790.00 | 24,260.00 | 24,270.00 | 24,270.00 | -0.12% | 13,452 |
| Apr 14, 2026 | 24,590.00 | 25,310.00 | 24,200.00 | 24,300.00 | 24,300.00 | -0.78% | 14,133 |
| Apr 13, 2026 | 25,170.00 | 25,170.00 | 24,120.00 | 24,490.00 | 24,490.00 | -3.35% | 13,024 |
| Apr 10, 2026 | 24,800.00 | 25,640.00 | 24,730.00 | 25,340.00 | 25,340.00 | 2.18% | 13,782 |
| Apr 9, 2026 | 24,440.00 | 25,090.00 | 24,440.00 | 24,800.00 | 24,800.00 | 1.02% | 17,770 |
| Apr 6, 2026 | 24,380.00 | 24,710.00 | 24,120.00 | 24,550.00 | 24,407.92 | -0.32% | 53,279 |
| Apr 3, 2026 | 23,970.00 | 24,640.00 | 23,810.00 | 24,630.00 | 24,487.46 | 2.75% | 6,646 |
| Mar 31, 2026 | 23,620.00 | 24,120.00 | 23,430.00 | 23,970.00 | 23,831.28 | 1.48% | 25,657 |
| Mar 30, 2026 | 25,110.00 | 25,110.00 | 23,180.00 | 23,620.00 | 23,483.31 | -2.15% | 50,077 |
| Mar 27, 2026 | 24,790.00 | 25,190.00 | 24,090.00 | 24,140.00 | 24,000.30 | -3.40% | 14,890 |
| Mar 26, 2026 | 25,110.00 | 25,350.00 | 24,400.00 | 24,990.00 | 24,845.38 | -0.44% | 31,525 |
| Mar 25, 2026 | 25,020.00 | 25,740.00 | 24,600.00 | 25,100.00 | 24,954.74 | 0.32% | 123,880 |
| Mar 24, 2026 | 25,200.00 | 25,450.00 | 24,350.00 | 25,020.00 | 24,875.20 | -0.71% | 133,081 |
| Mar 23, 2026 | 25,870.00 | 26,410.00 | 24,810.00 | 25,200.00 | 25,054.16 | -3.34% | 35,839 |
| Mar 20, 2026 | 26,000.00 | 26,560.00 | 25,990.00 | 26,070.00 | 25,919.13 | 0.27% | 6,014 |
| Mar 19, 2026 | 26,500.00 | 26,670.00 | 25,640.00 | 26,000.00 | 25,849.53 | -1.89% | 20,276 |
| Mar 18, 2026 | 25,980.00 | 26,890.00 | 25,790.00 | 26,500.00 | 26,346.64 | 2.00% | 12,387 |
| Mar 17, 2026 | 25,910.00 | 26,380.00 | 25,400.00 | 25,980.00 | 25,829.65 | 0.27% | 16,845 |
| Mar 16, 2026 | 26,870.00 | 26,880.00 | 25,910.00 | 25,910.00 | 25,760.05 | -3.57% | 18,313 |
| Mar 13, 2026 | 27,210.00 | 27,530.00 | 26,450.00 | 26,870.00 | 26,714.50 | -1.25% | 7,299 |
| Mar 12, 2026 | 28,420.00 | 28,480.00 | 26,950.00 | 27,210.00 | 27,052.53 | -4.26% | 14,039 |
| Mar 11, 2026 | 29,780.00 | 30,020.00 | 28,350.00 | 28,420.00 | 28,255.53 | -4.57% | 9,023 |
| Mar 10, 2026 | 30,050.00 | 30,830.00 | 29,240.00 | 29,780.00 | 29,607.66 | -0.90% | 11,347 |
| Mar 9, 2026 | 30,900.00 | 30,900.00 | 29,680.00 | 30,050.00 | 29,876.09 | -5.09% | 13,296 |
| Mar 6, 2026 | 31,170.00 | 31,670.00 | 30,940.00 | 31,660.00 | 31,476.78 | 1.54% | 3,553 |
| Mar 5, 2026 | 29,700.00 | 31,180.00 | 29,540.00 | 31,180.00 | 30,999.55 | 4.98% | 9,723 |
| Mar 4, 2026 | 30,910.00 | 31,370.00 | 28,660.00 | 29,700.00 | 29,528.12 | -3.35% | 12,676 |
| Mar 2, 2026 | 27,610.00 | 30,910.00 | 27,610.00 | 30,730.00 | 30,552.16 | 11.30% | 18,454 |
| Feb 27, 2026 | 27,660.00 | 28,330.00 | 27,380.00 | 27,610.00 | 27,450.21 | -0.18% | 13,491 |
| Feb 26, 2026 | 28,240.00 | 28,250.00 | 27,210.00 | 27,660.00 | 27,499.93 | -2.05% | 12,924 |
| Feb 25, 2026 | 29,490.00 | 29,490.00 | 27,650.00 | 28,240.00 | 28,076.57 | -2.11% | 31,763 |
| Feb 24, 2026 | 29,730.00 | 30,030.00 | 28,790.00 | 28,850.00 | 28,683.04 | -2.96% | 33,196 |
| Feb 23, 2026 | 31,100.00 | 31,100.00 | 29,500.00 | 29,730.00 | 29,557.95 | -4.41% | 13,933 |
| Feb 20, 2026 | 31,000.00 | 31,570.00 | 30,660.00 | 31,100.00 | 30,920.02 | 2.34% | 42,093 |
| Feb 19, 2026 | 30,280.00 | 30,510.00 | 29,400.00 | 30,390.00 | 30,214.13 | 0.36% | 113,343 |
| Feb 18, 2026 | 29,960.00 | 31,140.00 | 29,460.00 | 30,280.00 | 30,104.76 | 1.07% | 10,762 |
| Feb 17, 2026 | 29,860.00 | 30,280.00 | 29,420.00 | 29,960.00 | 29,786.61 | -1.58% | 59,887 |
| Feb 16, 2026 | 29,990.00 | 31,170.00 | 29,460.00 | 30,440.00 | 30,263.84 | 4.07% | 18,716 |
| Feb 13, 2026 | 29,500.00 | 29,590.00 | 29,190.00 | 29,250.00 | 29,080.72 | -0.85% | 4,721 |
| Feb 12, 2026 | 29,000.00 | 29,540.00 | 29,000.00 | 29,500.00 | 29,329.28 | 1.72% | 14,219 |
| Feb 11, 2026 | 28,110.00 | 29,550.00 | 27,200.00 | 29,000.00 | 28,832.17 | -1.83% | 7,726 |
| Feb 10, 2026 | 29,110.00 | 29,870.00 | 28,900.00 | 29,540.00 | 29,369.05 | 1.48% | 9,662 |
| Feb 9, 2026 | 29,690.00 | 29,720.00 | 28,770.00 | 29,110.00 | 28,941.53 | - | 7,849 |
| Feb 6, 2026 | 29,680.00 | 29,680.00 | 29,000.00 | 29,110.00 | 28,941.53 | -1.92% | 4,091 |
| Feb 5, 2026 | 29,140.00 | 29,810.00 | 28,960.00 | 29,680.00 | 29,508.24 | 1.85% | 28,629 |
| Feb 4, 2026 | 29,740.00 | 29,740.00 | 28,510.00 | 29,140.00 | 28,971.36 | -0.82% | 7,843 |
| Feb 3, 2026 | 29,600.00 | 29,990.00 | 29,360.00 | 29,380.00 | 29,209.97 | -0.61% | 9,570 |
| Feb 2, 2026 | 29,050.00 | 29,560.00 | 28,460.00 | 29,560.00 | 29,388.93 | 1.76% | 7,321 |
| Jan 30, 2026 | 29,050.00 | 29,050.00 | 28,590.00 | 29,050.00 | 28,881.88 | - | 5,807 |
| Jan 29, 2026 | 29,330.00 | 29,660.00 | 28,930.00 | 29,050.00 | 28,881.88 | -0.95% | 57,563 |
| Jan 28, 2026 | 29,470.00 | 29,970.00 | 29,080.00 | 29,330.00 | 29,160.26 | -0.48% | 9,238 |
| Jan 27, 2026 | 30,040.00 | 30,040.00 | 29,470.00 | 29,470.00 | 29,299.45 | -1.90% | 4,599 |
| Jan 26, 2026 | 30,250.00 | 30,430.00 | 29,500.00 | 30,040.00 | 29,866.15 | -0.69% | 6,978 |
| Jan 23, 2026 | 30,500.00 | 30,540.00 | 30,000.00 | 30,250.00 | 30,074.94 | -0.82% | 5,697 |
| Jan 22, 2026 | 30,000.00 | 30,500.00 | 29,820.00 | 30,500.00 | 30,323.49 | 1.67% | 12,280 |
| Jan 21, 2026 | 30,180.00 | 30,670.00 | 29,680.00 | 30,000.00 | 29,826.38 | -0.60% | 13,665 |
| Jan 20, 2026 | 30,800.00 | 30,970.00 | 29,420.00 | 30,180.00 | 30,005.34 | -2.01% | 12,220 |
| Jan 19, 2026 | 32,080.00 | 32,080.00 | 30,620.00 | 30,800.00 | 30,621.75 | -3.99% | 11,619 |
| Jan 16, 2026 | 31,860.00 | 32,690.00 | 31,810.00 | 32,080.00 | 31,894.35 | 1.20% | 5,599 |
| Jan 15, 2026 | 31,160.00 | 32,190.00 | 30,360.00 | 31,700.00 | 31,516.55 | 1.73% | 15,879 |
| Jan 14, 2026 | 31,700.00 | 32,230.00 | 31,120.00 | 31,160.00 | 30,979.67 | -1.70% | 8,815 |
| Jan 13, 2026 | 32,440.00 | 32,680.00 | 31,360.00 | 31,700.00 | 31,516.55 | -2.28% | 6,718 |
| Jan 12, 2026 | 31,300.00 | 32,930.00 | 30,130.00 | 32,440.00 | 32,252.26 | 3.64% | 14,574 |
| Jan 9, 2026 | 31,170.00 | 31,900.00 | 30,860.00 | 31,300.00 | 31,118.86 | 0.42% | 4,121 |
| Jan 8, 2026 | 32,170.00 | 32,170.00 | 31,170.00 | 31,170.00 | 30,989.61 | -3.05% | 5,598 |
| Jan 7, 2026 | 32,990.00 | 32,990.00 | 31,950.00 | 32,150.00 | 31,963.94 | -2.55% | 14,174 |
| Jan 6, 2026 | 30,200.00 | 33,000.00 | 30,000.00 | 32,990.00 | 32,799.08 | 9.24% | 22,338 |
| Jan 5, 2026 | 29,400.00 | 30,440.00 | 28,360.00 | 30,200.00 | 30,025.23 | 5.08% | 17,516 |
| Jan 1, 2026 | 27,320.00 | 28,740.00 | 27,320.00 | 28,740.00 | 28,573.68 | 3.98% | 5,409 |
| Dec 31, 2025 | 28,450.00 | 28,660.00 | 27,490.00 | 27,640.00 | 27,480.04 | -2.85% | 11,716 |
| Dec 30, 2025 | 28,400.00 | 29,030.00 | 28,100.00 | 28,450.00 | 28,285.35 | 0.18% | 9,386 |
| Dec 29, 2025 | 28,440.00 | 28,600.00 | 27,790.00 | 28,400.00 | 28,235.64 | -0.14% | 12,191 |
| Dec 28, 2025 | 28,330.00 | 29,490.00 | 27,910.00 | 28,440.00 | 28,275.41 | 0.39% | 6,614 |
| Dec 25, 2025 | 28,010.00 | 29,390.00 | 28,010.00 | 28,330.00 | 28,166.05 | -2.75% | 9,646 |
| Dec 24, 2025 | 28,130.00 | 29,340.00 | 28,130.00 | 29,130.00 | 28,961.42 | 3.55% | 10,496 |
| Dec 23, 2025 | 28,780.00 | 28,780.00 | 28,130.00 | 28,130.00 | 27,967.21 | -2.26% | 10,129 |
| Dec 22, 2025 | 29,190.00 | 29,190.00 | 28,700.00 | 28,780.00 | 28,613.44 | -1.40% | 13,649 |
| Dec 21, 2025 | 28,300.00 | 29,780.00 | 28,580.00 | 29,190.00 | 29,021.07 | 3.14% | 47,470 |
| Dec 18, 2025 | 28,250.00 | 28,530.00 | 27,710.00 | 28,300.00 | 28,136.22 | 0.18% | 16,442 |
| Dec 17, 2025 | 28,290.00 | 28,670.00 | 28,040.00 | 28,250.00 | 28,086.51 | -0.14% | 24,938 |
| Dec 16, 2025 | 27,770.00 | 28,890.00 | 27,760.00 | 28,290.00 | 28,126.28 | 2.39% | 16,351 |
| Dec 15, 2025 | 27,500.00 | 28,250.00 | 27,500.00 | 27,630.00 | 27,470.10 | 0.47% | 11,871 |
| Dec 14, 2025 | 28,050.00 | 28,050.00 | 27,250.00 | 27,500.00 | 27,340.85 | -1.96% | 3,326 |
| Dec 11, 2025 | 27,150.00 | 28,770.00 | 27,150.00 | 28,050.00 | 27,887.67 | 3.31% | 14,359 |
| Dec 10, 2025 | 27,420.00 | 27,470.00 | 26,930.00 | 27,150.00 | 26,992.88 | -0.98% | 5,794 |
| Dec 9, 2025 | 27,110.00 | 27,510.00 | 27,080.00 | 27,420.00 | 27,261.31 | 1.11% | 5,271 |
| Dec 8, 2025 | 27,330.00 | 27,750.00 | 26,710.00 | 27,120.00 | 26,868.86 | -0.77% | 7,706 |
| Dec 7, 2025 | 27,940.00 | 27,940.00 | 27,120.00 | 27,330.00 | 27,076.92 | -2.18% | 5,334 |
| Dec 4, 2025 | 28,990.00 | 29,500.00 | 27,660.00 | 27,940.00 | 27,681.27 | -3.62% | 10,696 |
| Dec 3, 2025 | 27,790.00 | 29,490.00 | 27,680.00 | 28,990.00 | 28,721.54 | 4.32% | 11,006 |
| Dec 2, 2025 | 27,750.00 | 28,120.00 | 27,470.00 | 27,790.00 | 27,532.66 | 0.14% | 5,304 |
| Dec 1, 2025 | 27,700.00 | 27,910.00 | 27,280.00 | 27,750.00 | 27,493.03 | 0.11% | 20,907 |
| Nov 30, 2025 | 26,300.00 | 27,850.00 | 26,300.00 | 27,720.00 | 27,463.30 | 5.40% | 5,142 |