Azrieli Group Ltd. (TLV:AZRG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 31,940
+10 (0.03%)
At close: Dec 4, 2025
Azrieli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32,000.00 | 32,000.00 | 31,590.00 | 31,940.00 | 31,940.00 | 0.03% | 176,481 |
| Dec 3, 2025 | 32,270.00 | 32,270.00 | 31,540.00 | 31,930.00 | 31,930.00 | -1.05% | 180,913 |
| Dec 2, 2025 | 32,400.00 | 32,400.00 | 31,960.00 | 32,270.00 | 32,270.00 | -2.42% | 331,583 |
| Dec 1, 2025 | 32,710.00 | 33,140.00 | 32,640.00 | 33,070.00 | 33,070.00 | 0.27% | 54,152 |
| Nov 30, 2025 | 33,250.00 | 33,670.00 | 32,600.00 | 32,980.00 | 32,980.00 | -0.09% | 32,271 |
| Nov 27, 2025 | 33,280.00 | 33,340.00 | 32,750.00 | 33,010.00 | 33,010.00 | -0.99% | 96,316 |
| Nov 26, 2025 | 33,230.00 | 33,590.00 | 32,470.00 | 33,340.00 | 33,340.00 | -0.15% | 80,818 |
| Nov 25, 2025 | 33,620.00 | 33,870.00 | 33,080.00 | 33,390.00 | 33,390.00 | 0.48% | 62,771 |
| Nov 24, 2025 | 32,450.00 | 33,830.00 | 32,450.00 | 33,230.00 | 33,230.00 | 1.34% | 141,090 |
| Nov 23, 2025 | 33,740.00 | 33,760.00 | 32,790.00 | 32,790.00 | 32,790.00 | -2.06% | 29,515 |
| Nov 20, 2025 | 34,330.00 | 34,530.00 | 33,280.00 | 33,480.00 | 33,480.00 | -2.13% | 63,881 |
| Nov 19, 2025 | 34,990.00 | 35,090.00 | 33,870.00 | 34,210.00 | 34,210.00 | -1.58% | 116,477 |
| Nov 18, 2025 | 35,230.00 | 35,450.00 | 34,300.00 | 34,760.00 | 34,760.00 | -1.33% | 102,552 |
| Nov 17, 2025 | 35,700.00 | 35,750.00 | 34,840.00 | 35,230.00 | 35,230.00 | -1.01% | 148,311 |
| Nov 16, 2025 | 35,560.00 | 35,710.00 | 35,280.00 | 35,590.00 | 35,590.00 | 0.37% | 18,380 |
| Nov 13, 2025 | 35,540.00 | 35,750.00 | 35,060.00 | 35,460.00 | 35,460.00 | 0.20% | 44,637 |
| Nov 12, 2025 | 34,800.00 | 35,390.00 | 34,410.00 | 35,390.00 | 35,390.00 | 2.40% | 53,141 |
| Nov 11, 2025 | 34,570.00 | 34,730.00 | 34,130.00 | 34,560.00 | 34,560.00 | -0.46% | 65,633 |
| Nov 10, 2025 | 34,690.00 | 34,850.00 | 34,240.00 | 34,720.00 | 34,720.00 | 1.19% | 58,744 |
| Nov 9, 2025 | 34,950.00 | 34,950.00 | 33,940.00 | 34,310.00 | 34,310.00 | -0.35% | 24,253 |
| Nov 6, 2025 | 34,710.00 | 34,770.00 | 34,100.00 | 34,430.00 | 34,430.00 | -0.40% | 124,889 |
| Nov 5, 2025 | 34,080.00 | 34,870.00 | 34,080.00 | 34,570.00 | 34,570.00 | -0.86% | 74,650 |
| Nov 4, 2025 | 34,160.00 | 34,870.00 | 33,920.00 | 34,870.00 | 34,870.00 | 1.25% | 72,758 |
| Nov 3, 2025 | 34,720.00 | 34,880.00 | 34,190.00 | 34,440.00 | 34,440.00 | -1.23% | 62,841 |
| Nov 2, 2025 | 34,370.00 | 34,870.00 | 34,060.00 | 34,870.00 | 34,870.00 | 1.45% | 26,743 |
| Oct 30, 2025 | 34,230.00 | 34,500.00 | 33,820.00 | 34,370.00 | 34,370.00 | -0.23% | 141,869 |
| Oct 29, 2025 | 34,750.00 | 35,070.00 | 34,430.00 | 34,450.00 | 34,450.00 | -0.86% | 51,053 |
| Oct 28, 2025 | 34,880.00 | 34,950.00 | 34,450.00 | 34,750.00 | 34,750.00 | -0.88% | 59,467 |
| Oct 27, 2025 | 35,520.00 | 35,730.00 | 35,060.00 | 35,060.00 | 35,060.00 | -1.30% | 56,888 |
| Oct 26, 2025 | 35,000.00 | 35,520.00 | 34,730.00 | 35,520.00 | 35,520.00 | 1.98% | 23,594 |
| Oct 23, 2025 | 34,170.00 | 35,070.00 | 33,950.00 | 34,830.00 | 34,830.00 | 1.22% | 69,937 |
| Oct 22, 2025 | 33,870.00 | 34,690.00 | 33,550.00 | 34,410.00 | 34,410.00 | 1.59% | 116,021 |
| Oct 21, 2025 | 34,730.00 | 34,780.00 | 33,710.00 | 33,870.00 | 33,870.00 | -1.83% | 58,686 |
| Oct 20, 2025 | 35,300.00 | 35,300.00 | 34,460.00 | 34,500.00 | 34,500.00 | -1.43% | 65,645 |
| Oct 19, 2025 | 35,000.00 | 35,350.00 | 34,120.00 | 35,000.00 | 35,000.00 | 0.55% | 46,416 |
| Oct 16, 2025 | 34,290.00 | 35,320.00 | 34,290.00 | 34,810.00 | 34,810.00 | 1.58% | 120,555 |
| Oct 15, 2025 | 35,000.00 | 35,260.00 | 34,270.00 | 34,270.00 | 34,270.00 | -1.81% | 106,657 |
| Oct 12, 2025 | 33,910.00 | 35,290.00 | 33,900.00 | 34,900.00 | 34,900.00 | 0.69% | 49,075 |
| Oct 9, 2025 | 33,980.00 | 35,200.00 | 33,910.00 | 34,660.00 | 34,660.00 | 4.33% | 107,384 |
| Oct 8, 2025 | 34,190.00 | 34,190.00 | 33,220.00 | 33,220.00 | 33,220.00 | -2.12% | 74,308 |
| Oct 5, 2025 | 34,250.00 | 34,250.00 | 33,300.00 | 33,940.00 | 33,940.00 | 3.26% | 56,136 |
| Sep 30, 2025 | 32,500.00 | 33,270.00 | 32,300.00 | 32,870.00 | 32,870.00 | 3.69% | 181,398 |
| Sep 29, 2025 | 32,050.00 | 32,250.00 | 31,700.00 | 31,700.00 | 31,700.00 | 0.19% | 84,937 |
| Sep 28, 2025 | 30,000.00 | 31,790.00 | 30,000.00 | 31,640.00 | 31,640.00 | 5.47% | 39,740 |
| Sep 25, 2025 | 30,200.00 | 30,940.00 | 29,780.00 | 30,000.00 | 30,000.00 | 0.64% | 199,887 |
| Sep 21, 2025 | 30,500.00 | 30,920.00 | 29,710.00 | 29,810.00 | 29,810.00 | -2.13% | 160,872 |
| Sep 18, 2025 | 30,780.00 | 31,000.00 | 30,460.00 | 30,460.00 | 30,460.00 | -0.85% | 190,693 |
| Sep 17, 2025 | 31,980.00 | 32,180.00 | 30,350.00 | 30,720.00 | 30,720.00 | -3.00% | 120,686 |
| Sep 16, 2025 | 31,620.00 | 32,000.00 | 30,790.00 | 31,670.00 | 31,670.00 | -0.81% | 101,865 |
| Sep 15, 2025 | 32,450.00 | 33,050.00 | 31,550.00 | 31,930.00 | 31,930.00 | -1.60% | 69,333 |
| Sep 14, 2025 | 32,300.00 | 32,600.00 | 32,000.00 | 32,450.00 | 32,450.00 | -0.03% | 24,854 |
| Sep 11, 2025 | 33,330.00 | 33,330.00 | 32,360.00 | 32,460.00 | 32,460.00 | -2.20% | 76,346 |
| Sep 10, 2025 | 33,460.00 | 33,890.00 | 32,900.00 | 33,190.00 | 33,190.00 | -1.22% | 34,499 |
| Sep 9, 2025 | 32,530.00 | 33,890.00 | 32,530.00 | 33,600.00 | 33,600.00 | 2.75% | 51,586 |
| Sep 8, 2025 | 33,000.00 | 33,130.00 | 32,510.00 | 32,700.00 | 32,700.00 | -0.79% | 38,925 |
| Sep 7, 2025 | 32,450.00 | 32,990.00 | 32,240.00 | 32,960.00 | 32,960.00 | 1.67% | 35,821 |
| Sep 4, 2025 | 31,720.00 | 32,720.00 | 31,630.00 | 32,420.00 | 32,420.00 | 2.59% | 75,213 |
| Sep 3, 2025 | 31,310.00 | 31,700.00 | 30,710.00 | 31,600.00 | 31,600.00 | 1.25% | 53,126 |
| Sep 2, 2025 | 32,150.00 | 32,520.00 | 31,210.00 | 31,210.00 | 31,210.00 | -3.31% | 108,928 |
| Sep 1, 2025 | 32,520.00 | 33,000.00 | 32,170.00 | 32,280.00 | 32,280.00 | -0.74% | 53,563 |
| Aug 31, 2025 | 31,700.00 | 32,520.00 | 31,650.00 | 32,520.00 | 32,520.00 | 1.63% | 26,540 |
| Aug 28, 2025 | 32,320.00 | 32,560.00 | 31,950.00 | 32,000.00 | 32,000.00 | 0.25% | 144,158 |
| Aug 27, 2025 | 31,590.00 | 32,350.00 | 31,590.00 | 31,920.00 | 31,920.00 | 1.04% | 77,635 |
| Aug 26, 2025 | 32,000.00 | 32,220.00 | 31,440.00 | 31,590.00 | 31,590.00 | -1.31% | 259,546 |
| Aug 25, 2025 | 32,410.00 | 32,530.00 | 31,620.00 | 32,010.00 | 32,010.00 | -2.11% | 95,921 |
| Aug 24, 2025 | 31,850.00 | 32,700.00 | 31,830.00 | 32,700.00 | 32,700.00 | 3.32% | 36,147 |
| Aug 21, 2025 | 31,330.00 | 31,940.00 | 31,100.00 | 31,650.00 | 31,650.00 | 0.38% | 81,116 |
| Aug 20, 2025 | 32,520.00 | 32,520.00 | 31,430.00 | 31,530.00 | 31,530.00 | -3.49% | 127,649 |
| Aug 19, 2025 | 33,620.00 | 33,980.00 | 32,540.00 | 32,670.00 | 32,670.00 | -2.59% | 104,233 |
| Aug 18, 2025 | 33,360.00 | 34,380.00 | 33,360.00 | 33,540.00 | 33,540.00 | -2.44% | 71,084 |
| Aug 17, 2025 | 33,780.00 | 34,600.00 | 33,690.00 | 34,380.00 | 34,380.00 | 1.78% | 20,241 |
| Aug 14, 2025 | 32,540.00 | 33,880.00 | 32,530.00 | 33,780.00 | 33,780.00 | 3.97% | 56,500 |
| Aug 13, 2025 | 32,150.00 | 33,040.00 | 32,060.00 | 32,490.00 | 32,490.00 | 1.63% | 53,632 |
| Aug 12, 2025 | 32,400.00 | 32,710.00 | 31,720.00 | 31,970.00 | 31,970.00 | -1.05% | 74,191 |
| Aug 11, 2025 | 31,940.00 | 32,850.00 | 31,940.00 | 32,310.00 | 32,310.00 | -0.37% | 99,885 |
| Aug 10, 2025 | 31,970.00 | 32,990.00 | 31,970.00 | 32,430.00 | 32,430.00 | 2.40% | 58,329 |
| Aug 7, 2025 | 31,530.00 | 31,900.00 | 31,310.00 | 31,670.00 | 31,670.00 | 0.03% | 307,770 |
| Aug 6, 2025 | 31,420.00 | 31,900.00 | 31,150.00 | 31,660.00 | 31,660.00 | 0.06% | 159,414 |
| Aug 5, 2025 | 32,440.00 | 32,630.00 | 31,330.00 | 31,640.00 | 31,640.00 | -3.42% | 143,036 |
| Aug 4, 2025 | 33,550.00 | 33,550.00 | 32,570.00 | 32,760.00 | 32,760.00 | -2.35% | 130,084 |
| Jul 31, 2025 | 33,320.00 | 34,600.00 | 33,070.00 | 33,550.00 | 33,550.00 | 0.45% | 113,583 |
| Jul 30, 2025 | 33,540.00 | 33,550.00 | 33,080.00 | 33,400.00 | 33,400.00 | -0.42% | 112,096 |
| Jul 29, 2025 | 33,280.00 | 33,660.00 | 32,890.00 | 33,540.00 | 33,540.00 | -0.15% | 79,416 |
| Jul 28, 2025 | 33,900.00 | 34,230.00 | 33,280.00 | 33,590.00 | 33,590.00 | -0.91% | 53,719 |
| Jul 27, 2025 | 33,890.00 | 33,990.00 | 33,070.00 | 33,900.00 | 33,900.00 | 0.59% | 56,289 |
| Jul 24, 2025 | 34,230.00 | 34,580.00 | 33,500.00 | 33,700.00 | 33,700.00 | -2.60% | 236,889 |
| Jul 23, 2025 | 34,500.00 | 34,850.00 | 34,370.00 | 34,600.00 | 34,600.00 | 1.23% | 69,601 |
| Jul 22, 2025 | 33,910.00 | 34,910.00 | 33,900.00 | 34,180.00 | 34,180.00 | 1.00% | 133,311 |
| Jul 21, 2025 | 33,830.00 | 34,090.00 | 33,580.00 | 33,840.00 | 33,840.00 | -0.15% | 42,168 |
| Jul 20, 2025 | 33,700.00 | 33,890.00 | 33,000.00 | 33,890.00 | 33,890.00 | 1.92% | 24,331 |
| Jul 17, 2025 | 33,600.00 | 33,860.00 | 33,200.00 | 33,250.00 | 33,250.00 | 0.06% | 110,280 |
| Jul 16, 2025 | 32,660.00 | 33,370.00 | 32,660.00 | 33,230.00 | 33,230.00 | 0.70% | 68,211 |
| Jul 15, 2025 | 32,910.00 | 33,880.00 | 32,740.00 | 33,000.00 | 33,000.00 | -0.15% | 99,498 |
| Jul 14, 2025 | 32,700.00 | 33,380.00 | 32,450.00 | 33,050.00 | 33,050.00 | 1.38% | 79,063 |
| Jul 13, 2025 | 33,500.00 | 33,520.00 | 32,320.00 | 32,600.00 | 32,600.00 | -3.69% | 33,378 |
| Jul 10, 2025 | 33,460.00 | 33,930.00 | 33,200.00 | 33,850.00 | 33,850.00 | 0.65% | 160,495 |
| Jul 9, 2025 | 32,570.00 | 33,940.00 | 32,470.00 | 33,630.00 | 33,630.00 | 3.45% | 140,382 |
| Jul 8, 2025 | 33,300.00 | 33,300.00 | 32,040.00 | 32,510.00 | 32,510.00 | -2.37% | 187,520 |
| Jul 7, 2025 | 33,670.00 | 34,150.00 | 32,330.00 | 33,300.00 | 33,300.00 | -1.10% | 169,729 |
| Jul 6, 2025 | 34,180.00 | 34,180.00 | 33,520.00 | 33,670.00 | 33,670.00 | - | 49,137 |