Azrieli Group Ltd. (TLV:AZRG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 48,380
-1,610 (-3.22%)
Mar 9, 2026, 5:24 PM IDT
Azrieli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50,000.00 | 50,600.00 | 49,230.00 | 49,990.00 | 49,990.00 | 0.56% | 57,440 |
| Mar 5, 2026 | 47,750.00 | 49,750.00 | 47,740.00 | 49,710.00 | 49,710.00 | 3.05% | 68,420 |
| Mar 4, 2026 | 47,710.00 | 49,300.00 | 47,220.00 | 48,240.00 | 48,240.00 | 2.66% | 132,222 |
| Mar 2, 2026 | 46,060.00 | 47,500.00 | 45,980.00 | 46,990.00 | 46,990.00 | 4.40% | 130,362 |
| Feb 27, 2026 | 44,370.00 | 45,010.00 | 43,230.00 | 45,010.00 | 45,010.00 | 1.44% | 137,359 |
| Feb 26, 2026 | 43,730.00 | 44,500.00 | 42,850.00 | 44,370.00 | 44,370.00 | 1.46% | 98,614 |
| Feb 25, 2026 | 45,350.00 | 45,350.00 | 42,870.00 | 43,730.00 | 43,730.00 | -3.10% | 201,730 |
| Feb 24, 2026 | 46,040.00 | 46,040.00 | 44,510.00 | 45,130.00 | 45,130.00 | -1.14% | 100,057 |
| Feb 23, 2026 | 47,300.00 | 47,300.00 | 45,600.00 | 45,650.00 | 45,650.00 | -3.73% | 81,090 |
| Feb 20, 2026 | 46,800.00 | 47,610.00 | 46,000.00 | 47,420.00 | 47,420.00 | 2.80% | 147,613 |
| Feb 19, 2026 | 44,770.00 | 46,460.00 | 44,630.00 | 46,130.00 | 46,130.00 | 2.51% | 122,563 |
| Feb 18, 2026 | 46,800.00 | 46,960.00 | 45,000.00 | 45,000.00 | 45,000.00 | -4.03% | 79,384 |
| Feb 17, 2026 | 45,090.00 | 47,010.00 | 45,090.00 | 46,890.00 | 46,890.00 | 4.08% | 77,789 |
| Feb 16, 2026 | 46,290.00 | 47,370.00 | 44,870.00 | 45,050.00 | 45,050.00 | -1.83% | 94,181 |
| Feb 13, 2026 | 46,400.00 | 46,530.00 | 45,440.00 | 45,890.00 | 45,890.00 | -1.10% | 70,533 |
| Feb 12, 2026 | 45,050.00 | 46,880.00 | 44,980.00 | 46,400.00 | 46,400.00 | 3.00% | 108,873 |
| Feb 11, 2026 | 44,030.00 | 45,370.00 | 44,000.00 | 45,050.00 | 45,050.00 | 1.35% | 101,307 |
| Feb 10, 2026 | 42,000.00 | 44,740.00 | 41,680.00 | 44,450.00 | 44,450.00 | 5.83% | 112,930 |
| Feb 9, 2026 | 42,400.00 | 42,400.00 | 41,410.00 | 42,000.00 | 42,000.00 | -0.94% | 97,617 |
| Feb 6, 2026 | 42,880.00 | 43,310.00 | 41,880.00 | 42,400.00 | 42,400.00 | -1.12% | 56,327 |
| Feb 5, 2026 | 43,160.00 | 43,980.00 | 42,800.00 | 42,880.00 | 42,880.00 | 0.35% | 340,488 |
| Feb 4, 2026 | 43,400.00 | 43,400.00 | 42,260.00 | 42,730.00 | 42,730.00 | -0.84% | 67,937 |
| Feb 3, 2026 | 42,590.00 | 43,770.00 | 41,910.00 | 43,090.00 | 43,090.00 | 2.47% | 92,597 |
| Feb 2, 2026 | 41,700.00 | 42,420.00 | 41,020.00 | 42,050.00 | 42,050.00 | 0.72% | 170,806 |
| Jan 30, 2026 | 42,520.00 | 42,630.00 | 41,690.00 | 41,750.00 | 41,750.00 | -1.81% | 70,813 |
| Jan 29, 2026 | 42,480.00 | 42,880.00 | 42,030.00 | 42,520.00 | 42,520.00 | 0.09% | 110,396 |
| Jan 28, 2026 | 43,350.00 | 43,890.00 | 42,480.00 | 42,480.00 | 42,480.00 | -2.23% | 189,094 |
| Jan 27, 2026 | 43,590.00 | 43,940.00 | 43,040.00 | 43,450.00 | 43,450.00 | 0.60% | 84,490 |
| Jan 26, 2026 | 43,600.00 | 44,000.00 | 43,190.00 | 43,190.00 | 43,190.00 | 0.02% | 74,146 |
| Jan 23, 2026 | 43,230.00 | 43,580.00 | 42,870.00 | 43,180.00 | 43,180.00 | 0.68% | 191,819 |
| Jan 22, 2026 | 42,250.00 | 43,090.00 | 42,250.00 | 42,890.00 | 42,890.00 | 1.51% | 57,493 |
| Jan 21, 2026 | 42,690.00 | 42,870.00 | 41,950.00 | 42,250.00 | 42,250.00 | -0.59% | 222,381 |
| Jan 20, 2026 | 42,520.00 | 43,000.00 | 41,750.00 | 42,500.00 | 42,500.00 | -0.26% | 308,583 |
| Jan 19, 2026 | 42,510.00 | 43,120.00 | 42,210.00 | 42,610.00 | 42,610.00 | -1.30% | 63,064 |
| Jan 16, 2026 | 42,330.00 | 43,290.00 | 42,210.00 | 43,170.00 | 43,170.00 | 2.81% | 49,453 |
| Jan 15, 2026 | 42,200.00 | 42,520.00 | 41,340.00 | 41,990.00 | 41,990.00 | -0.38% | 93,776 |
| Jan 14, 2026 | 41,490.00 | 42,360.00 | 41,330.00 | 42,150.00 | 42,150.00 | 1.98% | 128,542 |
| Jan 13, 2026 | 40,870.00 | 41,700.00 | 40,530.00 | 41,330.00 | 41,330.00 | 1.52% | 229,533 |
| Jan 12, 2026 | 40,340.00 | 41,220.00 | 40,200.00 | 40,710.00 | 40,710.00 | 0.64% | 246,951 |
| Jan 9, 2026 | 40,420.00 | 41,000.00 | 40,400.00 | 40,450.00 | 40,450.00 | -0.57% | 72,142 |
| Jan 8, 2026 | 39,620.00 | 40,940.00 | 39,620.00 | 40,680.00 | 40,680.00 | 2.73% | 224,708 |
| Jan 7, 2026 | 38,670.00 | 39,840.00 | 38,500.00 | 39,600.00 | 39,600.00 | 2.86% | 341,536 |
| Jan 6, 2026 | 37,940.00 | 39,000.00 | 37,770.00 | 38,500.00 | 38,500.00 | 1.77% | 214,143 |
| Jan 5, 2026 | 37,240.00 | 38,690.00 | 36,860.00 | 37,830.00 | 37,830.00 | 3.16% | 160,008 |
| Jan 1, 2026 | 35,870.00 | 37,170.00 | 35,870.00 | 36,670.00 | 36,670.00 | 1.72% | 75,531 |
| Dec 31, 2025 | 35,460.00 | 36,200.00 | 35,440.00 | 36,050.00 | 36,050.00 | 1.72% | 120,225 |
| Dec 30, 2025 | 33,900.00 | 35,860.00 | 33,900.00 | 35,440.00 | 35,440.00 | 8.71% | 422,424 |
| Dec 29, 2025 | 32,640.00 | 32,910.00 | 32,220.00 | 32,600.00 | 32,600.00 | -1.18% | 78,997 |
| Dec 28, 2025 | 32,300.00 | 32,990.00 | 32,300.00 | 32,990.00 | 32,990.00 | 0.86% | 28,296 |
| Dec 25, 2025 | 33,410.00 | 33,510.00 | 32,460.00 | 32,710.00 | 32,710.00 | -2.50% | 89,036 |
| Dec 24, 2025 | 33,140.00 | 33,590.00 | 33,050.00 | 33,550.00 | 33,550.00 | 2.22% | 68,608 |
| Dec 23, 2025 | 32,500.00 | 33,210.00 | 32,460.00 | 32,820.00 | 32,820.00 | 0.52% | 134,258 |
| Dec 22, 2025 | 32,990.00 | 32,990.00 | 32,550.00 | 32,650.00 | 32,650.00 | -0.76% | 46,431 |
| Dec 21, 2025 | 32,840.00 | 32,950.00 | 32,560.00 | 32,900.00 | 32,900.00 | 0.18% | 20,649 |
| Dec 18, 2025 | 32,380.00 | 32,940.00 | 32,200.00 | 32,840.00 | 32,840.00 | 1.51% | 108,799 |
| Dec 17, 2025 | 32,330.00 | 32,600.00 | 32,000.00 | 32,350.00 | 32,350.00 | 0.53% | 117,649 |
| Dec 16, 2025 | 31,690.00 | 32,260.00 | 31,590.00 | 32,180.00 | 32,180.00 | 1.55% | 72,812 |
| Dec 15, 2025 | 32,350.00 | 32,350.00 | 31,680.00 | 31,690.00 | 31,690.00 | -1.12% | 160,456 |
| Dec 14, 2025 | 32,420.00 | 32,420.00 | 31,800.00 | 32,050.00 | 32,050.00 | -0.16% | 33,326 |
| Dec 11, 2025 | 31,500.00 | 32,120.00 | 31,500.00 | 32,100.00 | 32,100.00 | 2.16% | 129,798 |
| Dec 10, 2025 | 31,710.00 | 31,890.00 | 31,340.00 | 31,420.00 | 31,420.00 | -1.10% | 111,888 |
| Dec 9, 2025 | 31,820.00 | 32,270.00 | 31,720.00 | 31,770.00 | 31,770.00 | 0.83% | 99,065 |
| Dec 8, 2025 | 31,700.00 | 31,790.00 | 31,190.00 | 31,510.00 | 31,510.00 | -1.22% | 204,889 |
| Dec 7, 2025 | 31,860.00 | 32,100.00 | 31,730.00 | 31,900.00 | 31,900.00 | -0.13% | 32,421 |
| 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 |