Azrieli Group Ltd. (TLV:AZRG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 46,600
+110 (0.24%)
Apr 28, 2026, 5:29 PM IDT
Azrieli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46,940.00 | 47,240.00 | 46,290.00 | 46,600.00 | 46,600.00 | 0.24% | 89,404 |
| Apr 27, 2026 | 45,600.00 | 46,610.00 | 45,440.00 | 46,490.00 | 46,490.00 | 2.90% | 84,318 |
| Apr 24, 2026 | 45,910.00 | 46,290.00 | 45,120.00 | 45,180.00 | 45,180.00 | -3.01% | 114,807 |
| Apr 23, 2026 | 46,980.00 | 46,980.00 | 45,760.00 | 46,580.00 | 46,580.00 | 0.41% | 70,205 |
| Apr 20, 2026 | 46,300.00 | 46,940.00 | 45,740.00 | 46,390.00 | 46,390.00 | -0.22% | 70,687 |
| Apr 17, 2026 | 45,090.00 | 46,890.00 | 45,090.00 | 46,490.00 | 46,490.00 | 3.45% | 74,405 |
| Apr 16, 2026 | 45,190.00 | 45,860.00 | 44,890.00 | 44,940.00 | 44,940.00 | -0.27% | 67,701 |
| Apr 15, 2026 | 45,130.00 | 45,610.00 | 44,480.00 | 45,060.00 | 45,060.00 | -2.47% | 71,464 |
| Apr 14, 2026 | 45,370.00 | 46,280.00 | 45,220.00 | 46,200.00 | 45,517.07 | 1.92% | 96,751 |
| Apr 13, 2026 | 46,460.00 | 46,490.00 | 44,970.00 | 45,330.00 | 44,659.93 | -3.18% | 92,258 |
| Apr 10, 2026 | 44,990.00 | 46,820.00 | 44,800.00 | 46,820.00 | 46,127.91 | 5.17% | 108,319 |
| Apr 9, 2026 | 44,440.00 | 44,520.00 | 43,440.00 | 44,520.00 | 43,861.91 | 2.70% | 134,433 |
| Apr 6, 2026 | 42,100.00 | 43,350.00 | 41,810.00 | 43,350.00 | 42,709.20 | 3.19% | 57,789 |
| Apr 3, 2026 | 42,610.00 | 43,130.00 | 42,010.00 | 42,010.00 | 41,389.01 | 0.33% | 51,452 |
| Mar 31, 2026 | 41,060.00 | 42,720.00 | 40,900.00 | 41,870.00 | 41,251.08 | 1.55% | 139,028 |
| Mar 30, 2026 | 41,800.00 | 42,190.00 | 40,780.00 | 41,230.00 | 40,620.54 | -1.36% | 199,814 |
| Mar 27, 2026 | 42,270.00 | 42,990.00 | 41,510.00 | 41,800.00 | 41,182.11 | -2.79% | 170,865 |
| Mar 26, 2026 | 43,300.00 | 43,740.00 | 42,540.00 | 43,000.00 | 42,364.37 | -0.69% | 125,103 |
| Mar 25, 2026 | 43,500.00 | 43,940.00 | 42,700.00 | 43,300.00 | 42,659.94 | -0.46% | 151,837 |
| Mar 24, 2026 | 43,010.00 | 43,670.00 | 42,550.00 | 43,500.00 | 42,856.98 | - | 101,172 |
| Mar 23, 2026 | 44,010.00 | 44,750.00 | 43,500.00 | 43,500.00 | 42,856.98 | -2.84% | 172,050 |
| Mar 20, 2026 | 44,600.00 | 44,770.00 | 44,200.00 | 44,770.00 | 44,108.21 | 0.74% | 206,415 |
| Mar 19, 2026 | 44,750.00 | 44,800.00 | 42,990.00 | 44,440.00 | 43,783.09 | -6.64% | 489,155 |
| Mar 18, 2026 | 47,270.00 | 47,710.00 | 46,540.00 | 47,600.00 | 46,896.38 | 1.15% | 67,755 |
| Mar 17, 2026 | 46,170.00 | 47,200.00 | 45,110.00 | 47,060.00 | 46,364.36 | 3.70% | 87,442 |
| Mar 16, 2026 | 46,610.00 | 47,040.00 | 45,380.00 | 45,380.00 | 44,709.19 | -2.81% | 72,132 |
| Mar 13, 2026 | 46,300.00 | 47,010.00 | 46,060.00 | 46,690.00 | 45,999.83 | - | 36,223 |
| Mar 12, 2026 | 46,470.00 | 46,790.00 | 45,280.00 | 46,690.00 | 45,999.83 | -0.74% | 122,570 |
| Mar 11, 2026 | 45,740.00 | 47,170.00 | 45,580.00 | 47,040.00 | 46,344.66 | - | 92,109 |
| Mar 10, 2026 | 48,960.00 | 48,960.00 | 46,420.00 | 47,040.00 | 46,344.66 | -2.77% | 107,157 |
| Mar 9, 2026 | 49,240.00 | 49,380.00 | 47,360.00 | 48,380.00 | 47,664.85 | -3.22% | 120,454 |
| Mar 6, 2026 | 50,000.00 | 50,600.00 | 49,230.00 | 49,990.00 | 49,251.05 | 0.56% | 57,440 |
| Mar 5, 2026 | 47,750.00 | 49,750.00 | 47,740.00 | 49,710.00 | 48,975.19 | 3.05% | 68,420 |
| Mar 4, 2026 | 47,710.00 | 49,300.00 | 47,220.00 | 48,240.00 | 47,526.92 | 2.66% | 132,222 |
| Mar 2, 2026 | 46,060.00 | 47,500.00 | 45,980.00 | 46,990.00 | 46,295.39 | 4.40% | 130,362 |
| Feb 27, 2026 | 44,370.00 | 45,010.00 | 43,230.00 | 45,010.00 | 44,344.66 | 1.44% | 137,359 |
| Feb 26, 2026 | 43,730.00 | 44,500.00 | 42,850.00 | 44,370.00 | 43,714.12 | 1.46% | 98,614 |
| Feb 25, 2026 | 45,350.00 | 45,350.00 | 42,870.00 | 43,730.00 | 43,083.58 | -3.10% | 201,730 |
| Feb 24, 2026 | 46,040.00 | 46,040.00 | 44,510.00 | 45,130.00 | 44,462.89 | -1.14% | 100,057 |
| Feb 23, 2026 | 47,300.00 | 47,300.00 | 45,600.00 | 45,650.00 | 44,975.20 | -3.73% | 81,090 |
| Feb 20, 2026 | 46,800.00 | 47,610.00 | 46,000.00 | 47,420.00 | 46,719.04 | 2.80% | 147,613 |
| Feb 19, 2026 | 44,770.00 | 46,460.00 | 44,630.00 | 46,130.00 | 45,448.11 | 2.51% | 122,563 |
| Feb 18, 2026 | 46,800.00 | 46,960.00 | 45,000.00 | 45,000.00 | 44,334.81 | -4.03% | 79,384 |
| Feb 17, 2026 | 45,090.00 | 47,010.00 | 45,090.00 | 46,890.00 | 46,196.87 | 4.08% | 77,789 |
| Feb 16, 2026 | 46,290.00 | 47,370.00 | 44,870.00 | 45,050.00 | 44,384.07 | -1.83% | 94,181 |
| Feb 13, 2026 | 46,400.00 | 46,530.00 | 45,440.00 | 45,890.00 | 45,211.65 | -1.10% | 70,533 |
| Feb 12, 2026 | 45,050.00 | 46,880.00 | 44,980.00 | 46,400.00 | 45,714.12 | 3.00% | 108,873 |
| Feb 11, 2026 | 44,030.00 | 45,370.00 | 44,000.00 | 45,050.00 | 44,384.07 | 1.35% | 101,307 |
| Feb 10, 2026 | 42,000.00 | 44,740.00 | 41,680.00 | 44,450.00 | 43,792.94 | 5.83% | 112,930 |
| Feb 9, 2026 | 42,400.00 | 42,400.00 | 41,410.00 | 42,000.00 | 41,379.16 | -0.94% | 97,617 |
| Feb 6, 2026 | 42,880.00 | 43,310.00 | 41,880.00 | 42,400.00 | 41,773.24 | -1.12% | 56,327 |
| Feb 5, 2026 | 43,160.00 | 43,980.00 | 42,800.00 | 42,880.00 | 42,246.15 | 0.35% | 340,488 |
| Feb 4, 2026 | 43,400.00 | 43,400.00 | 42,260.00 | 42,730.00 | 42,098.37 | -0.84% | 67,937 |
| Feb 3, 2026 | 42,590.00 | 43,770.00 | 41,910.00 | 43,090.00 | 42,453.04 | 2.47% | 92,597 |
| Feb 2, 2026 | 41,700.00 | 42,420.00 | 41,020.00 | 42,050.00 | 41,428.42 | 0.72% | 170,806 |
| Jan 30, 2026 | 42,520.00 | 42,630.00 | 41,690.00 | 41,750.00 | 41,132.85 | -1.81% | 70,813 |
| Jan 29, 2026 | 42,480.00 | 42,880.00 | 42,030.00 | 42,520.00 | 41,891.47 | 0.09% | 110,396 |
| Jan 28, 2026 | 43,350.00 | 43,890.00 | 42,480.00 | 42,480.00 | 41,852.06 | -2.23% | 189,094 |
| Jan 27, 2026 | 43,590.00 | 43,940.00 | 43,040.00 | 43,450.00 | 42,807.72 | 0.60% | 84,490 |
| Jan 26, 2026 | 43,600.00 | 44,000.00 | 43,190.00 | 43,190.00 | 42,551.57 | 0.02% | 74,146 |
| Jan 23, 2026 | 43,230.00 | 43,580.00 | 42,870.00 | 43,180.00 | 42,541.71 | 0.68% | 191,819 |
| Jan 22, 2026 | 42,250.00 | 43,090.00 | 42,250.00 | 42,890.00 | 42,256.00 | 1.51% | 57,493 |
| Jan 21, 2026 | 42,690.00 | 42,870.00 | 41,950.00 | 42,250.00 | 41,625.46 | -0.59% | 222,381 |
| Jan 20, 2026 | 42,520.00 | 43,000.00 | 41,750.00 | 42,500.00 | 41,871.77 | -0.26% | 308,583 |
| Jan 19, 2026 | 42,510.00 | 43,120.00 | 42,210.00 | 42,610.00 | 41,980.14 | -1.30% | 63,064 |
| Jan 16, 2026 | 42,330.00 | 43,290.00 | 42,210.00 | 43,170.00 | 42,531.86 | 2.81% | 49,453 |
| Jan 15, 2026 | 42,200.00 | 42,520.00 | 41,340.00 | 41,990.00 | 41,369.30 | -0.38% | 93,776 |
| Jan 14, 2026 | 41,490.00 | 42,360.00 | 41,330.00 | 42,150.00 | 41,526.94 | 1.98% | 128,542 |
| Jan 13, 2026 | 40,870.00 | 41,700.00 | 40,530.00 | 41,330.00 | 40,719.06 | 1.52% | 229,533 |
| Jan 12, 2026 | 40,340.00 | 41,220.00 | 40,200.00 | 40,710.00 | 40,108.23 | 0.64% | 246,951 |
| Jan 9, 2026 | 40,420.00 | 41,000.00 | 40,400.00 | 40,450.00 | 39,852.07 | -0.57% | 72,142 |
| Jan 8, 2026 | 39,620.00 | 40,940.00 | 39,620.00 | 40,680.00 | 40,078.67 | 2.73% | 224,708 |
| Jan 7, 2026 | 38,670.00 | 39,840.00 | 38,500.00 | 39,600.00 | 39,014.63 | 2.86% | 341,536 |
| Jan 6, 2026 | 37,940.00 | 39,000.00 | 37,770.00 | 38,500.00 | 37,930.89 | 1.77% | 214,143 |
| Jan 5, 2026 | 37,240.00 | 38,690.00 | 36,860.00 | 37,830.00 | 37,270.80 | 3.16% | 160,008 |
| Jan 1, 2026 | 35,870.00 | 37,170.00 | 35,870.00 | 36,670.00 | 36,127.94 | 1.72% | 75,531 |
| Dec 31, 2025 | 35,460.00 | 36,200.00 | 35,440.00 | 36,050.00 | 35,517.11 | 1.72% | 120,225 |
| Dec 30, 2025 | 33,900.00 | 35,860.00 | 33,900.00 | 35,440.00 | 34,916.13 | 8.71% | 422,424 |
| Dec 29, 2025 | 32,640.00 | 32,910.00 | 32,220.00 | 32,600.00 | 32,118.11 | -1.18% | 78,997 |
| Dec 28, 2025 | 32,300.00 | 32,990.00 | 32,300.00 | 32,990.00 | 32,502.34 | 0.86% | 28,296 |
| Dec 25, 2025 | 33,410.00 | 33,510.00 | 32,460.00 | 32,710.00 | 32,226.48 | -2.50% | 89,036 |
| Dec 24, 2025 | 33,140.00 | 33,590.00 | 33,050.00 | 33,550.00 | 33,054.06 | 2.22% | 68,608 |
| Dec 23, 2025 | 32,500.00 | 33,210.00 | 32,460.00 | 32,820.00 | 32,334.86 | 0.52% | 134,258 |
| Dec 22, 2025 | 32,990.00 | 32,990.00 | 32,550.00 | 32,650.00 | 32,167.37 | -0.76% | 46,431 |
| Dec 21, 2025 | 32,840.00 | 32,950.00 | 32,560.00 | 32,900.00 | 32,413.67 | 0.18% | 20,649 |
| Dec 18, 2025 | 32,380.00 | 32,940.00 | 32,200.00 | 32,840.00 | 32,354.56 | 1.51% | 108,799 |
| Dec 17, 2025 | 32,330.00 | 32,600.00 | 32,000.00 | 32,350.00 | 31,871.80 | 0.53% | 117,649 |
| Dec 16, 2025 | 31,690.00 | 32,260.00 | 31,590.00 | 32,180.00 | 31,704.32 | 1.55% | 72,812 |
| Dec 15, 2025 | 32,350.00 | 32,350.00 | 31,680.00 | 31,690.00 | 31,221.56 | -1.12% | 160,456 |
| Dec 14, 2025 | 32,420.00 | 32,420.00 | 31,800.00 | 32,050.00 | 31,576.24 | -0.16% | 33,326 |
| Dec 11, 2025 | 31,500.00 | 32,120.00 | 31,500.00 | 32,100.00 | 31,625.50 | 2.16% | 129,798 |
| Dec 10, 2025 | 31,710.00 | 31,890.00 | 31,340.00 | 31,420.00 | 30,955.55 | -1.10% | 111,888 |
| Dec 9, 2025 | 31,820.00 | 32,270.00 | 31,720.00 | 31,770.00 | 31,300.38 | 0.83% | 99,065 |
| Dec 8, 2025 | 31,700.00 | 31,790.00 | 31,190.00 | 31,510.00 | 31,044.22 | -1.22% | 204,889 |
| Dec 7, 2025 | 31,860.00 | 32,100.00 | 31,730.00 | 31,900.00 | 31,428.45 | -0.13% | 32,421 |
| Dec 4, 2025 | 32,000.00 | 32,000.00 | 31,590.00 | 31,940.00 | 31,467.86 | 0.03% | 176,481 |
| Dec 3, 2025 | 32,270.00 | 32,270.00 | 31,540.00 | 31,930.00 | 31,458.01 | -1.05% | 180,913 |
| Dec 2, 2025 | 32,400.00 | 32,400.00 | 31,960.00 | 32,270.00 | 31,792.99 | -2.42% | 331,583 |
| Dec 1, 2025 | 32,710.00 | 33,140.00 | 32,640.00 | 33,070.00 | 32,581.16 | 0.27% | 54,152 |
| Nov 30, 2025 | 33,250.00 | 33,670.00 | 32,600.00 | 32,980.00 | 32,492.49 | -0.09% | 32,271 |