Reit Azorim - H.F Living Ltd (TLV:AZRT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 605.30
+2.30 (0.38%)
At close: Dec 4, 2025
Reit Azorim - H.F Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 603.00 | 611.00 | 596.00 | 605.30 | 605.30 | 0.38% | 7,761 |
| Dec 3, 2025 | 599.10 | 609.40 | 598.30 | 603.00 | 603.00 | 0.65% | 20,717 |
| Dec 2, 2025 | 595.40 | 605.00 | 595.40 | 599.10 | 599.10 | 0.62% | 19,635 |
| Dec 1, 2025 | 592.00 | 607.90 | 581.20 | 595.40 | 595.40 | 0.57% | 36,545 |
| Nov 30, 2025 | 583.80 | 595.00 | 583.80 | 592.00 | 592.00 | 1.40% | 8,337 |
| Nov 27, 2025 | 591.00 | 600.00 | 575.00 | 583.80 | 583.80 | 1.71% | 19,936 |
| Nov 26, 2025 | 572.80 | 591.90 | 565.40 | 574.00 | 574.00 | 0.21% | 10,732 |
| Nov 25, 2025 | 597.50 | 599.00 | 570.00 | 572.80 | 572.80 | -4.13% | 21,596 |
| Nov 24, 2025 | 591.00 | 599.70 | 591.00 | 597.50 | 597.50 | 1.22% | 10,515 |
| Nov 23, 2025 | 594.10 | 594.10 | 588.00 | 590.30 | 590.30 | -0.64% | 2,144 |
| Nov 20, 2025 | 602.50 | 602.60 | 590.90 | 594.10 | 594.10 | -1.39% | 13,198 |
| Nov 19, 2025 | 598.30 | 609.20 | 595.00 | 602.50 | 602.50 | 0.70% | 14,208 |
| Nov 18, 2025 | 607.10 | 607.10 | 588.00 | 598.30 | 598.30 | -1.45% | 8,598 |
| Nov 17, 2025 | 606.90 | 610.00 | 603.50 | 607.10 | 607.10 | 0.03% | 5,386 |
| Nov 16, 2025 | 607.60 | 615.00 | 594.00 | 606.90 | 606.90 | -0.12% | 75,480 |
| Nov 13, 2025 | 612.00 | 613.00 | 601.20 | 607.60 | 607.60 | 0.15% | 29,243 |
| Nov 12, 2025 | 578.00 | 613.90 | 578.00 | 606.70 | 606.70 | 3.78% | 68,459 |
| Nov 11, 2025 | 591.90 | 591.70 | 580.10 | 584.60 | 584.60 | -1.23% | 8,437 |
| Nov 10, 2025 | 586.40 | 600.00 | 584.90 | 591.90 | 591.90 | 0.94% | 52,910 |
| Nov 9, 2025 | 585.00 | 588.00 | 575.90 | 586.40 | 586.40 | 0.24% | 4,832 |
| Nov 6, 2025 | 589.40 | 589.60 | 572.30 | 585.00 | 585.00 | -0.75% | 58,331 |
| Nov 5, 2025 | 595.90 | 595.80 | 585.80 | 589.40 | 589.40 | -1.09% | 2,324 |
| Nov 4, 2025 | 595.80 | 601.30 | 591.20 | 595.90 | 595.90 | -1.70% | 99,925 |
| Nov 3, 2025 | 596.20 | 610.00 | 585.10 | 606.20 | 606.20 | 1.68% | 517,245 |
| Nov 2, 2025 | 575.50 | 600.00 | 575.50 | 596.20 | 596.20 | 3.60% | 4,573 |
| Oct 30, 2025 | 573.40 | 580.00 | 571.20 | 575.50 | 575.50 | 0.37% | 58,943 |
| Oct 29, 2025 | 562.70 | 578.00 | 563.20 | 573.40 | 573.40 | 1.90% | 89,631 |
| Oct 28, 2025 | 559.90 | 571.30 | 555.30 | 562.70 | 562.70 | 0.50% | 65,457 |
| Oct 27, 2025 | 560.20 | 563.50 | 558.40 | 559.90 | 559.90 | -0.05% | 18,140 |
| Oct 26, 2025 | 562.30 | 573.00 | 559.90 | 560.20 | 560.20 | 0.05% | 71,055 |
| Oct 23, 2025 | 559.50 | 560.50 | 550.00 | 559.90 | 559.90 | 0.07% | 28,335 |
| Oct 22, 2025 | 557.60 | 560.90 | 557.60 | 559.50 | 559.50 | 0.34% | 4,843 |
| Oct 21, 2025 | 562.30 | 562.20 | 549.80 | 557.60 | 557.60 | -0.84% | 6,596 |
| Oct 20, 2025 | 562.20 | 577.80 | 555.50 | 562.30 | 562.30 | 0.02% | 12,487 |
| Oct 19, 2025 | 573.10 | 565.20 | 560.00 | 562.20 | 562.20 | -1.90% | 6,759 |
| Oct 16, 2025 | 580.10 | 580.10 | 567.00 | 573.10 | 573.10 | -1.21% | 37,113 |
| Oct 15, 2025 | 594.00 | 608.00 | 575.10 | 580.10 | 580.10 | -1.38% | 57,021 |
| Oct 12, 2025 | 591.20 | 594.00 | 582.20 | 588.20 | 588.20 | -0.51% | 6,580 |
| Oct 9, 2025 | 557.60 | 593.10 | 557.60 | 591.20 | 591.20 | 6.03% | 33,522 |
| Oct 8, 2025 | 562.90 | 562.90 | 540.50 | 557.60 | 557.60 | -0.94% | 26,261 |
| Oct 5, 2025 | 560.90 | 567.10 | 553.00 | 562.90 | 562.90 | 0.36% | 17,035 |
| Sep 30, 2025 | 541.40 | 564.60 | 533.00 | 560.90 | 560.90 | 4.12% | 54,868 |
| Sep 29, 2025 | 547.30 | 552.20 | 533.20 | 538.70 | 538.70 | -1.57% | 46,205 |
| Sep 28, 2025 | 540.10 | 550.00 | 535.80 | 547.30 | 547.30 | 1.33% | 23,874 |
| Sep 25, 2025 | 538.40 | 550.00 | 538.00 | 540.10 | 540.10 | 0.32% | 5,926 |
| Sep 21, 2025 | 545.10 | 549.60 | 526.40 | 538.40 | 538.40 | -1.23% | 3,507 |
| Sep 18, 2025 | 540.00 | 555.00 | 525.90 | 545.10 | 545.10 | 0.94% | 7,051 |
| Sep 17, 2025 | 554.20 | 565.10 | 524.20 | 540.00 | 540.00 | -2.56% | 3,558 |
| Sep 16, 2025 | 554.20 | 569.00 | 542.00 | 554.20 | 554.20 | - | 18,456 |
| Sep 15, 2025 | 567.00 | 580.00 | 548.00 | 554.20 | 554.20 | -2.26% | 14,519 |
| Sep 14, 2025 | 571.30 | 571.30 | 560.30 | 567.00 | 567.00 | -0.75% | 2,913 |
| Sep 11, 2025 | 567.00 | 573.90 | 561.10 | 571.30 | 571.30 | 0.76% | 2,576 |
| Sep 10, 2025 | 579.00 | 579.00 | 553.30 | 567.00 | 567.00 | -2.07% | 14,902 |
| Sep 9, 2025 | 564.60 | 587.90 | 564.00 | 579.00 | 579.00 | 2.55% | 76,496 |
| Sep 8, 2025 | 571.30 | 575.70 | 559.00 | 564.60 | 564.60 | -1.17% | 26,370 |
| Sep 7, 2025 | 562.10 | 573.00 | 562.10 | 571.30 | 571.30 | 1.64% | 4,857 |
| Sep 4, 2025 | 545.40 | 567.80 | 545.30 | 562.10 | 562.10 | 3.06% | 24,847 |
| Sep 3, 2025 | 547.50 | 559.50 | 543.00 | 545.40 | 545.40 | -0.38% | 14,308 |
| Sep 2, 2025 | 581.00 | 581.00 | 542.10 | 547.50 | 547.50 | -3.42% | 36,592 |
| Sep 1, 2025 | 577.70 | 575.90 | 561.00 | 566.90 | 566.90 | -1.87% | 6,900 |
| Aug 31, 2025 | 579.10 | 579.00 | 576.80 | 577.70 | 577.70 | -0.24% | 2,923 |
| Aug 28, 2025 | 581.70 | 581.70 | 579.00 | 579.10 | 579.10 | -0.41% | 2,549 |
| Aug 27, 2025 | 572.80 | 584.00 | 572.80 | 581.50 | 581.50 | 1.52% | 5,230 |
| Aug 26, 2025 | 572.40 | 588.90 | 560.10 | 572.80 | 572.80 | 0.07% | 7,362 |
| Aug 25, 2025 | 569.20 | 589.00 | 568.10 | 572.40 | 572.40 | 0.56% | 57,649 |
| Aug 24, 2025 | 546.20 | 574.80 | 546.20 | 569.20 | 569.20 | 4.71% | 121,003 |
| Aug 21, 2025 | 545.30 | 550.00 | 533.00 | 543.60 | 543.60 | -0.31% | 21,485 |
| Aug 20, 2025 | 550.40 | 557.80 | 530.00 | 545.30 | 545.30 | -0.93% | 20,161 |
| Aug 19, 2025 | 549.90 | 554.80 | 546.80 | 550.40 | 550.40 | 0.09% | 5,553 |
| Aug 18, 2025 | 551.40 | 551.40 | 547.60 | 549.90 | 549.90 | -0.27% | 2,291 |
| Aug 17, 2025 | 548.10 | 554.50 | 548.10 | 551.40 | 551.40 | 0.60% | 7,962 |
| Aug 14, 2025 | 537.60 | 559.00 | 540.00 | 548.10 | 548.10 | 1.95% | 8,523 |
| Aug 13, 2025 | 526.10 | 540.00 | 526.10 | 537.60 | 537.60 | 2.19% | 5,269 |
| Aug 12, 2025 | 522.50 | 530.00 | 520.00 | 526.10 | 526.10 | 0.69% | 4,802 |
| Aug 11, 2025 | 527.20 | 534.90 | 520.10 | 522.50 | 522.50 | -0.89% | 10,878 |
| Aug 10, 2025 | 522.60 | 540.00 | 521.20 | 527.20 | 527.20 | 1.19% | 7,608 |
| Aug 7, 2025 | 535.00 | 535.00 | 521.00 | 521.00 | 521.00 | -0.80% | 35,817 |
| Aug 6, 2025 | 529.70 | 534.40 | 523.10 | 525.20 | 525.20 | -0.85% | 21,535 |
| Aug 5, 2025 | 547.90 | 547.90 | 525.00 | 529.70 | 529.70 | -3.32% | 52,502 |
| Aug 4, 2025 | 554.60 | 553.30 | 543.70 | 547.90 | 547.90 | -1.21% | 21,726 |
| Jul 31, 2025 | 555.00 | 564.50 | 550.00 | 554.60 | 554.60 | -0.07% | 7,051 |
| Jul 30, 2025 | 575.40 | 575.40 | 552.60 | 555.00 | 555.00 | -3.55% | 53,912 |
| Jul 29, 2025 | 584.40 | 584.70 | 570.00 | 575.40 | 575.40 | -1.54% | 27,197 |
| Jul 28, 2025 | 610.30 | 614.00 | 574.50 | 584.40 | 584.40 | -4.24% | 98,108 |
| Jul 27, 2025 | 623.90 | 628.90 | 596.20 | 610.30 | 610.30 | -2.18% | 16,936 |
| Jul 24, 2025 | 610.00 | 628.10 | 610.00 | 623.90 | 623.90 | 0.21% | 14,860 |
| Jul 23, 2025 | 616.30 | 624.00 | 617.90 | 622.60 | 622.60 | 1.02% | 12,955 |
| Jul 22, 2025 | 619.90 | 621.60 | 596.70 | 616.30 | 616.30 | 2.04% | 74,033 |
| Jul 21, 2025 | 628.70 | 632.40 | 596.10 | 604.00 | 604.00 | -3.93% | 105,992 |
| Jul 20, 2025 | 628.50 | 630.10 | 625.90 | 628.70 | 628.70 | 0.03% | 6,294 |
| Jul 17, 2025 | 583.10 | 629.90 | 582.00 | 628.50 | 628.50 | 7.79% | 392,180 |
| Jul 16, 2025 | 542.10 | 588.00 | 542.10 | 583.10 | 583.10 | 7.56% | 86,453 |
| Jul 15, 2025 | 532.00 | 547.90 | 522.50 | 542.10 | 542.10 | 2.77% | 154,582 |
| Jul 14, 2025 | 527.50 | 527.50 | 527.40 | 527.50 | 527.50 | - | 4,352 |
| Jul 13, 2025 | 529.70 | 529.70 | 520.00 | 527.50 | 527.50 | -0.42% | 14,390 |
| Jul 10, 2025 | 528.40 | 540.00 | 526.50 | 529.70 | 529.70 | 0.25% | 18,814 |
| Jul 9, 2025 | 525.50 | 534.20 | 523.40 | 528.40 | 528.40 | 0.55% | 86,180 |
| Jul 8, 2025 | 525.00 | 529.20 | 517.10 | 525.50 | 525.50 | -0.70% | 32,353 |
| Jul 7, 2025 | 533.80 | 538.00 | 527.00 | 529.20 | 529.20 | -0.81% | 145,256 |
| Jul 6, 2025 | 533.50 | 537.20 | 529.10 | 533.50 | 533.50 | - | 116,026 |