Reit Azorim - H.F Living Ltd (TLV:AZRT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 582.10
+1.50 (0.26%)
Apr 28, 2026, 5:24 PM IDT
Reit Azorim - H.F Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 580.60 | 584.80 | 580.60 | 581.80 | - | 0.21% | 85,769 |
| Apr 27, 2026 | 567.80 | 584.00 | 567.50 | 580.60 | 580.60 | 2.25% | 90,190 |
| Apr 24, 2026 | 572.50 | 572.50 | 562.90 | 567.80 | 567.80 | -0.82% | 36,642 |
| Apr 23, 2026 | 560.00 | 574.60 | 560.00 | 572.50 | 572.50 | 1.60% | 106,639 |
| Apr 20, 2026 | 527.80 | 568.00 | 527.80 | 563.50 | 563.50 | 6.76% | 62,445 |
| Apr 17, 2026 | 505.00 | 536.00 | 505.00 | 527.80 | 527.80 | 3.98% | 95,753 |
| Apr 16, 2026 | 493.10 | 525.00 | 493.10 | 507.60 | 507.60 | 2.03% | 138,543 |
| Apr 15, 2026 | 483.00 | 499.00 | 483.00 | 497.50 | 497.50 | 3.58% | 215,960 |
| Apr 14, 2026 | 485.00 | 498.00 | 480.30 | 480.30 | 480.30 | 0.02% | 116,744 |
| Apr 13, 2026 | 499.20 | 499.20 | 480.20 | 480.20 | 480.20 | -3.81% | 535,458 |
| Apr 10, 2026 | 483.50 | 516.40 | 483.40 | 499.20 | 499.20 | 3.25% | 40,150 |
| Apr 9, 2026 | 479.00 | 488.00 | 470.00 | 483.50 | 483.50 | 7.21% | 99,414 |
| Apr 6, 2026 | 495.00 | 495.00 | 451.00 | 451.00 | 451.00 | -9.15% | 444,090 |
| Apr 3, 2026 | 504.00 | 504.00 | 491.70 | 496.40 | 496.40 | -0.14% | 20,241 |
| Mar 31, 2026 | 497.30 | 510.90 | 489.00 | 497.10 | 497.10 | -0.04% | 16,880 |
| Mar 30, 2026 | 502.80 | 502.90 | 494.90 | 497.30 | 497.30 | -1.09% | 12,041 |
| Mar 27, 2026 | 516.90 | 516.90 | 490.00 | 502.80 | 502.80 | -2.73% | 9,372 |
| Mar 26, 2026 | 517.80 | 535.00 | 506.20 | 516.90 | 516.90 | -0.17% | 9,934 |
| Mar 25, 2026 | 511.00 | 531.00 | 509.90 | 517.80 | 517.80 | 1.33% | 105,856 |
| Mar 24, 2026 | 516.80 | 516.80 | 496.10 | 511.00 | 511.00 | -1.12% | 10,854 |
| Mar 23, 2026 | 532.80 | 532.80 | 500.00 | 516.80 | 516.80 | -3.00% | 13,370 |
| Mar 20, 2026 | 536.50 | 537.50 | 527.00 | 532.80 | 532.80 | -0.69% | 7,671 |
| Mar 19, 2026 | 547.10 | 547.10 | 530.00 | 536.50 | 536.50 | -1.94% | 6,909 |
| Mar 18, 2026 | 535.00 | 548.80 | 535.00 | 547.10 | 547.10 | 2.26% | 17,843 |
| Mar 17, 2026 | 530.70 | 545.30 | 528.00 | 535.00 | 535.00 | 0.81% | 24,604 |
| Mar 16, 2026 | 541.10 | 541.00 | 526.10 | 530.70 | 530.70 | -1.92% | 1,801 |
| Mar 13, 2026 | 543.70 | 543.70 | 534.00 | 541.10 | 541.10 | -0.48% | 2,069 |
| Mar 12, 2026 | 548.20 | 565.00 | 536.30 | 543.70 | 543.70 | -0.82% | 7,966 |
| Mar 11, 2026 | 565.00 | 565.00 | 548.10 | 548.20 | 548.20 | -2.97% | 1,330 |
| Mar 10, 2026 | 565.00 | 565.10 | 565.00 | 565.00 | 565.00 | - | 3,359 |
| Mar 9, 2026 | 576.10 | 576.10 | 555.00 | 565.00 | 565.00 | -1.93% | 7,049 |
| Mar 6, 2026 | 572.70 | 589.90 | 574.90 | 576.10 | 576.10 | 0.59% | 109,018 |
| Mar 5, 2026 | 575.00 | 575.00 | 563.50 | 572.70 | 572.70 | 0.21% | 5,851 |
| Mar 4, 2026 | 572.00 | 572.00 | 569.90 | 571.50 | 571.50 | 4.02% | 4,278 |
| Mar 2, 2026 | 521.40 | 573.30 | 521.40 | 549.40 | 549.40 | 5.37% | 36,769 |
| Feb 27, 2026 | 522.90 | 529.80 | 517.90 | 521.40 | 521.40 | -0.29% | 10,553 |
| Feb 26, 2026 | 537.20 | 557.60 | 517.80 | 522.90 | 522.90 | -2.66% | 18,306 |
| Feb 25, 2026 | 582.50 | 582.50 | 520.00 | 537.20 | 537.20 | -4.45% | 60,109 |
| Feb 24, 2026 | 576.50 | 576.50 | 546.20 | 562.20 | 562.20 | -2.48% | 8,263 |
| Feb 23, 2026 | 587.40 | 595.00 | 565.10 | 576.50 | 576.50 | -1.86% | 13,595 |
| Feb 20, 2026 | 577.00 | 590.00 | 569.00 | 587.40 | 587.40 | 1.80% | 2,887 |
| Feb 19, 2026 | 578.40 | 589.80 | 572.40 | 577.00 | 577.00 | -0.24% | 2,361 |
| Feb 18, 2026 | 579.40 | 584.50 | 573.50 | 578.40 | 578.40 | -0.17% | 14,436 |
| Feb 17, 2026 | 588.50 | 583.00 | 570.00 | 579.40 | 579.40 | -1.55% | 11,470 |
| Feb 16, 2026 | 583.50 | 600.00 | 582.00 | 588.50 | 588.50 | 0.86% | 12,427 |
| Feb 13, 2026 | 580.20 | 596.50 | 580.20 | 583.50 | 583.50 | 0.57% | 2,044 |
| Feb 12, 2026 | 587.20 | 591.60 | 578.10 | 580.20 | 580.20 | -1.19% | 24,591 |
| Feb 11, 2026 | 578.10 | 591.00 | 578.10 | 587.20 | 587.20 | 0.27% | 5,278 |
| Feb 10, 2026 | 580.00 | 589.20 | 578.10 | 585.60 | 585.60 | -0.63% | 34,949 |
| Feb 9, 2026 | 590.10 | 593.20 | 584.00 | 589.30 | 589.30 | -0.14% | 10,981 |
| Feb 6, 2026 | 595.00 | 599.00 | 586.90 | 590.10 | 590.10 | 2.63% | 15,731 |
| Feb 5, 2026 | 586.60 | 606.10 | 572.70 | 575.00 | 575.00 | -1.44% | 200,440 |
| Feb 4, 2026 | 585.40 | 585.60 | 570.00 | 583.40 | 583.40 | -0.34% | 46,174 |
| Feb 3, 2026 | 590.10 | 606.70 | 583.00 | 585.40 | 585.40 | -0.80% | 26,965 |
| Feb 2, 2026 | 598.60 | 600.00 | 585.80 | 590.10 | 590.10 | -1.42% | 14,292 |
| Jan 30, 2026 | 604.20 | 630.00 | 596.90 | 598.60 | 598.60 | -0.93% | 28,434 |
| Jan 29, 2026 | 613.80 | 613.80 | 603.20 | 604.20 | 604.20 | -1.56% | 16,025 |
| Jan 28, 2026 | 614.90 | 614.90 | 613.80 | 613.80 | 613.80 | -0.18% | 3,696 |
| Jan 27, 2026 | 619.20 | 621.10 | 601.10 | 614.90 | 614.90 | -0.69% | 11,871 |
| Jan 26, 2026 | 623.80 | 622.80 | 610.00 | 619.20 | 619.20 | -0.74% | 9,356 |
| Jan 23, 2026 | 610.10 | 627.50 | 610.10 | 623.80 | 623.80 | 0.89% | 4,173 |
| Jan 22, 2026 | 622.90 | 634.90 | 610.00 | 618.30 | 618.30 | -0.74% | 3,920 |
| Jan 21, 2026 | 629.60 | 649.00 | 613.50 | 622.90 | 622.90 | -1.06% | 11,261 |
| Jan 20, 2026 | 649.90 | 640.00 | 613.20 | 629.60 | 629.60 | -3.12% | 23,138 |
| Jan 19, 2026 | 649.60 | 651.90 | 641.90 | 649.90 | 649.90 | 0.05% | 9,295 |
| Jan 16, 2026 | 648.40 | 655.00 | 636.30 | 649.60 | 649.60 | 0.19% | 13,310 |
| Jan 15, 2026 | 646.70 | 651.40 | 642.10 | 648.40 | 648.40 | 0.26% | 6,762 |
| Jan 14, 2026 | 655.40 | 665.80 | 635.00 | 646.70 | 646.70 | -1.33% | 31,611 |
| Jan 13, 2026 | 654.20 | 660.70 | 635.20 | 655.40 | 655.40 | 0.18% | 6,263 |
| Jan 12, 2026 | 635.00 | 655.80 | 635.00 | 654.20 | 654.20 | -0.24% | 11,219 |
| Jan 9, 2026 | 647.90 | 665.90 | 647.90 | 655.80 | 655.80 | 1.22% | 54,825 |
| Jan 8, 2026 | 654.10 | 657.20 | 635.30 | 647.90 | 647.90 | -0.95% | 7,343 |
| Jan 7, 2026 | 644.00 | 657.00 | 635.00 | 654.10 | 654.10 | 2.25% | 79,441 |
| Jan 6, 2026 | 641.20 | 657.20 | 620.00 | 639.70 | 639.70 | -0.23% | 40,277 |
| Jan 5, 2026 | 607.70 | 652.00 | 610.30 | 641.20 | 641.20 | 5.51% | 64,948 |
| Jan 1, 2026 | 597.00 | 622.00 | 597.00 | 607.70 | 607.70 | 1.79% | 52,318 |
| Dec 31, 2025 | 597.50 | 598.00 | 585.00 | 597.00 | 597.00 | -0.08% | 224,306 |
| Dec 30, 2025 | 591.20 | 599.90 | 581.90 | 597.50 | 597.50 | 1.07% | 51,276 |
| Dec 29, 2025 | 576.80 | 595.00 | 565.00 | 591.20 | 591.20 | 2.50% | 51,853 |
| Dec 28, 2025 | 568.00 | 583.00 | 556.00 | 576.80 | 576.80 | 1.55% | 61,146 |
| Dec 25, 2025 | 565.00 | 583.90 | 558.00 | 568.00 | 568.00 | 0.53% | 1,363,703 |
| Dec 24, 2025 | 557.00 | 570.00 | 553.10 | 565.00 | 565.00 | 1.44% | 8,166 |
| Dec 23, 2025 | 557.10 | 563.80 | 552.00 | 557.00 | 557.00 | -0.52% | 12,577 |
| Dec 22, 2025 | 569.80 | 569.70 | 556.30 | 559.90 | 559.90 | -1.74% | 38,492 |
| Dec 21, 2025 | 569.90 | 570.00 | 569.10 | 569.80 | 569.80 | 1.46% | 4,912 |
| Dec 18, 2025 | 561.60 | 561.60 | 561.40 | 561.60 | 561.60 | - | 3,659 |
| Dec 17, 2025 | 570.80 | 570.00 | 560.00 | 561.60 | 561.60 | -1.61% | 12,136 |
| Dec 16, 2025 | 576.60 | 576.60 | 568.10 | 570.80 | 570.80 | -1.01% | 11,852 |
| Dec 15, 2025 | 579.90 | 580.00 | 574.90 | 576.60 | 576.60 | -0.57% | 33,766 |
| Dec 14, 2025 | 583.00 | 584.90 | 579.00 | 579.90 | 579.90 | -0.07% | 42,288 |
| Dec 11, 2025 | 583.10 | 583.10 | 577.60 | 580.30 | 580.30 | -0.48% | 33,022 |
| Dec 10, 2025 | 593.60 | 593.60 | 579.20 | 583.10 | 583.10 | -1.77% | 46,762 |
| Dec 9, 2025 | 602.00 | 602.00 | 587.50 | 593.60 | 593.60 | -0.50% | 10,972 |
| Dec 8, 2025 | 603.20 | 603.20 | 590.00 | 596.60 | 596.60 | -1.09% | 7,217 |
| Dec 7, 2025 | 605.30 | 605.30 | 590.00 | 603.20 | 603.20 | -0.35% | 7,224 |
| 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 |