Azrieli Group Ltd. AZRG
TASE · Israel · Finance
ILA 35,960.00+260.00 (+0.73%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 35,700.00 | -3.62% | ILA 36,660.00 | ILA 36,780.00 | ILA 35,700.00 | 94.80K |
| 2026-09-29 | ILA 37,040.00 | +0.79% | ILA 36,900.00 | ILA 37,520.00 | ILA 36,630.00 | 58.20K |
| 2026-09-28 | ILA 36,750.00 | -1.08% | ILA 36,910.00 | ILA 37,100.00 | ILA 36,350.00 | 63.94K |
| 2026-09-25 | ILA 37,150.00 | 0.00% | ILA 37,150.00 | ILA 37,150.00 | ILA 37,150.00 | 0 |
| 2026-09-24 | ILA 37,150.00 | -3.51% | ILA 38,000.00 | ILA 38,320.00 | ILA 36,970.00 | 149.38K |
| 2026-09-23 | ILA 38,500.00 | +0.81% | ILA 38,330.00 | ILA 38,590.00 | ILA 38,020.00 | 59.99K |
| 2026-09-22 | ILA 38,190.00 | -2.63% | ILA 39,020.00 | ILA 39,200.00 | ILA 38,000.00 | 89.33K |
| 2026-09-21 | ILA 39,220.00 | 0.00% | ILA 39,220.00 | ILA 39,220.00 | ILA 39,220.00 | 0 |
| 2026-09-18 | ILA 39,220.00 | 0.00% | ILA 39,220.00 | ILA 39,220.00 | ILA 39,220.00 | 0 |
| 2026-09-17 | ILA 39,220.00 | +1.21% | ILA 38,750.00 | ILA 39,220.00 | ILA 38,120.00 | 161.60K |
| 2026-09-16 | ILA 38,750.00 | -0.18% | ILA 38,670.00 | ILA 39,040.00 | ILA 38,180.00 | 54.71K |
| 2026-09-15 | ILA 38,820.00 | +0.28% | ILA 38,710.00 | ILA 38,860.00 | ILA 38,050.00 | 40.98K |
| 2026-09-14 | ILA 38,710.00 | -0.59% | ILA 38,980.00 | ILA 38,980.00 | ILA 38,210.00 | 49.20K |
| 2026-09-11 | ILA 38,940.00 | 0.00% | ILA 38,940.00 | ILA 38,940.00 | ILA 38,940.00 | 0 |
| 2026-09-10 | ILA 38,940.00 | -0.82% | ILA 39,540.00 | ILA 39,690.00 | ILA 38,440.00 | 111.62K |
| 2026-09-09 | ILA 39,260.00 | -1.83% | ILA 39,770.00 | ILA 40,150.00 | ILA 38,760.00 | 79.53K |
| 2026-09-08 | ILA 39,990.00 | -1.16% | ILA 40,920.00 | ILA 40,940.00 | ILA 38,930.00 | 69.18K |
| 2026-09-07 | ILA 40,460.00 | -1.17% | ILA 40,940.00 | ILA 41,100.00 | ILA 40,200.00 | 32.68K |
| 2026-09-04 | ILA 40,940.00 | +0.61% | ILA 41,200.00 | ILA 41,250.00 | ILA 40,690.00 | 48.50K |
| 2026-09-03 | ILA 40,690.00 | +2.01% | ILA 40,200.00 | ILA 41,120.00 | ILA 39,890.00 | 91.19K |
| 2026-09-02 | ILA 39,890.00 | +0.03% | ILA 39,520.00 | ILA 40,200.00 | ILA 39,190.00 | 68.61K |
| 2026-09-01 | ILA 39,880.00 | +0.66% | ILA 39,620.00 | ILA 39,880.00 | ILA 38,660.00 | 109.50K |
| 2026-08-31 | ILA 39,620.00 | +1.25% | ILA 39,130.00 | ILA 39,620.00 | ILA 38,720.00 | 131.65K |
| 2026-08-28 | ILA 39,130.00 | -2.59% | ILA 39,760.00 | ILA 40,270.00 | ILA 39,130.00 | 117.28K |
| 2026-08-27 | ILA 40,170.00 | +1.83% | ILA 39,690.00 | ILA 40,170.00 | ILA 39,200.00 | 53.72K |
| 2026-08-26 | ILA 39,450.00 | -0.88% | ILA 39,610.00 | ILA 39,850.00 | ILA 39,190.00 | 62.43K |
| 2026-08-25 | ILA 39,800.00 | -0.35% | ILA 39,890.00 | ILA 40,250.00 | ILA 39,530.00 | 46.89K |
| 2026-08-24 | ILA 39,940.00 | +0.33% | ILA 39,810.00 | ILA 40,200.00 | ILA 38,310.00 | 49.63K |
| 2026-08-21 | ILA 39,810.00 | +1.45% | ILA 38,980.00 | ILA 40,040.00 | ILA 38,950.00 | 29.45K |
| 2026-08-20 | ILA 39,240.00 | +0.90% | ILA 39,080.00 | ILA 39,310.00 | ILA 38,600.00 | 42.28K |
| 2026-08-19 | ILA 38,890.00 | -0.18% | ILA 38,500.00 | ILA 39,070.00 | ILA 38,250.00 | 71.66K |
| 2026-08-18 | ILA 38,960.00 | +1.56% | ILA 38,300.00 | ILA 38,960.00 | ILA 37,900.00 | 45.42K |
| 2026-08-17 | ILA 38,360.00 | -4.36% | ILA 39,920.00 | ILA 40,380.00 | ILA 38,320.00 | 51.40K |
| 2026-08-14 | ILA 40,110.00 | +0.65% | ILA 40,400.00 | ILA 40,410.00 | ILA 39,700.00 | 32.54K |
| 2026-08-13 | ILA 39,850.00 | +0.91% | ILA 39,360.00 | ILA 40,480.00 | ILA 38,800.00 | 78.39K |
| 2026-08-12 | ILA 39,490.00 | -0.48% | ILA 39,690.00 | ILA 40,100.00 | ILA 38,880.00 | 89.01K |
| 2026-08-11 | ILA 39,680.00 | -1.54% | ILA 40,300.00 | ILA 40,300.00 | ILA 39,360.00 | 67.18K |
| 2026-08-10 | ILA 40,300.00 | +1.82% | ILA 39,510.00 | ILA 40,300.00 | ILA 39,340.00 | 86.46K |
| 2026-08-07 | ILA 39,580.00 | -1.05% | ILA 40,000.00 | ILA 40,220.00 | ILA 39,480.00 | 33.25K |
| 2026-08-06 | ILA 40,000.00 | -1.19% | ILA 40,070.00 | ILA 40,530.00 | ILA 39,510.00 | 229.77K |
| 2026-08-05 | ILA 40,480.00 | +0.65% | ILA 40,110.00 | ILA 40,480.00 | ILA 39,610.00 | 80.34K |
| 2026-08-04 | ILA 40,220.00 | -1.20% | ILA 40,620.00 | ILA 40,990.00 | ILA 39,640.00 | 83.95K |
| 2026-08-03 | ILA 40,710.00 | +0.59% | ILA 40,880.00 | ILA 41,390.00 | ILA 40,220.00 | 62.68K |
| 2026-07-31 | ILA 40,470.00 | +0.32% | ILA 40,790.00 | ILA 41,390.00 | ILA 40,440.00 | 69.02K |
| 2026-07-30 | ILA 40,340.00 | -0.86% | ILA 41,260.00 | ILA 41,650.00 | ILA 40,120.00 | 67.94K |
| 2026-07-29 | ILA 40,690.00 | -3.14% | ILA 42,070.00 | ILA 42,230.00 | ILA 40,200.00 | 67.07K |
| 2026-07-28 | ILA 42,010.00 | +0.21% | ILA 41,760.00 | ILA 42,810.00 | ILA 41,760.00 | 64.30K |
| 2026-07-27 | ILA 41,920.00 | +0.24% | ILA 42,970.00 | ILA 43,200.00 | ILA 41,920.00 | 74.32K |
| 2026-07-24 | ILA 41,820.00 | -0.45% | ILA 41,110.00 | ILA 42,000.00 | ILA 40,870.00 | 102.05K |
| 2026-07-22 | ILA 42,010.00 | -0.62% | ILA 41,970.00 | ILA 42,890.00 | ILA 41,680.00 | 46.79K |
| 2026-07-21 | ILA 42,270.00 | +0.88% | ILA 42,000.00 | ILA 42,540.00 | ILA 41,440.00 | 74.72K |
| 2026-07-20 | ILA 41,900.00 | 0.00% | ILA 41,900.00 | ILA 42,140.00 | ILA 41,300.00 | 51.53K |
| 2026-07-17 | ILA 41,900.00 | -0.64% | ILA 41,960.00 | ILA 42,150.00 | ILA 41,450.00 | 28.01K |
| 2026-07-16 | ILA 42,170.00 | +0.40% | ILA 42,380.00 | ILA 42,780.00 | ILA 41,450.00 | 63.00K |
| 2026-07-15 | ILA 42,000.00 | +3.96% | ILA 40,840.00 | ILA 42,000.00 | ILA 40,630.00 | 60.51K |
| 2026-07-14 | ILA 40,400.00 | -1.03% | ILA 40,250.00 | ILA 40,700.00 | ILA 40,050.00 | 66.08K |
| 2026-07-13 | ILA 40,820.00 | -0.92% | ILA 41,010.00 | ILA 41,090.00 | ILA 40,390.00 | 51.74K |
| 2026-07-10 | ILA 41,200.00 | +0.98% | ILA 40,800.00 | ILA 41,500.00 | ILA 40,460.00 | 42.86K |
| 2026-07-09 | ILA 40,800.00 | -3.68% | ILA 42,600.00 | ILA 42,690.00 | ILA 40,300.00 | 163.62K |
| 2026-07-08 | ILA 42,360.00 | -1.40% | ILA 42,360.00 | ILA 42,810.00 | ILA 41,410.00 | 218.23K |
| 2026-07-07 | ILA 42,960.00 | -0.67% | ILA 43,240.00 | ILA 43,240.00 | ILA 42,200.00 | 90.87K |
| 2026-07-06 | ILA 43,250.00 | +0.91% | ILA 42,900.00 | ILA 43,720.00 | ILA 42,410.00 | 77.84K |
| 2026-07-03 | ILA 42,860.00 | +0.37% | ILA 42,880.00 | ILA 43,360.00 | ILA 42,430.00 | 24.81K |
| 2026-07-02 | ILA 42,700.00 | +0.83% | ILA 42,880.00 | ILA 43,180.00 | ILA 42,000.00 | 68.12K |
| 2026-07-01 | ILA 42,350.00 | +4.75% | ILA 41,100.00 | ILA 42,730.00 | ILA 40,500.00 | 142.13K |
| 2026-06-30 | ILA 40,430.00 | -1.82% | ILA 41,180.00 | ILA 41,810.00 | ILA 40,010.00 | 100.47K |
| 2026-06-29 | ILA 41,180.00 | +2.16% | ILA 39,900.00 | ILA 42,120.00 | ILA 39,710.00 | 133.81K |
| 2026-06-26 | ILA 40,310.00 | 0.00% | ILA 40,310.00 | ILA 40,310.00 | ILA 40,310.00 | 0 |
| 2026-06-25 | ILA 40,310.00 | -0.91% | ILA 40,680.00 | ILA 40,880.00 | ILA 39,800.00 | 214.98K |
| 2026-06-24 | ILA 40,680.00 | +1.02% | ILA 40,710.00 | ILA 41,400.00 | ILA 40,280.00 | 132.97K |
| 2026-06-23 | ILA 40,270.00 | -1.06% | ILA 39,790.00 | ILA 40,270.00 | ILA 39,600.00 | 66.43K |
| 2026-06-22 | ILA 40,700.00 | +0.17% | ILA 40,890.00 | ILA 41,300.00 | ILA 40,270.00 | 58.10K |
| 2026-06-19 | ILA 40,630.00 | -2.07% | ILA 41,190.00 | ILA 41,720.00 | ILA 40,540.00 | 340.10K |
| 2026-06-18 | ILA 41,490.00 | -0.07% | ILA 41,310.00 | ILA 42,040.00 | ILA 40,580.00 | 87.05K |
| 2026-06-17 | ILA 41,520.00 | -2.31% | ILA 42,500.00 | ILA 43,310.00 | ILA 41,400.00 | 97.10K |
| 2026-06-16 | ILA 42,500.00 | +1.48% | ILA 41,900.00 | ILA 43,150.00 | ILA 41,450.00 | 83.51K |
| 2026-06-15 | ILA 41,880.00 | -4.69% | ILA 43,960.00 | ILA 44,600.00 | ILA 40,950.00 | 161.48K |
| 2026-06-12 | ILA 43,940.00 | +3.24% | ILA 43,680.00 | ILA 44,240.00 | ILA 43,240.00 | 61.82K |
| 2026-06-11 | ILA 42,560.00 | +1.58% | ILA 42,310.00 | ILA 43,210.00 | ILA 41,910.00 | 75.01K |
| 2026-06-10 | ILA 41,900.00 | -2.56% | ILA 42,810.00 | ILA 42,810.00 | ILA 41,360.00 | 110.93K |
| 2026-06-09 | ILA 43,000.00 | -1.35% | ILA 43,590.00 | ILA 43,950.00 | ILA 42,840.00 | 89.15K |
| 2026-06-08 | ILA 43,590.00 | -0.02% | ILA 42,030.00 | ILA 44,120.00 | ILA 42,030.00 | 69.60K |
| 2026-06-05 | ILA 43,600.00 | +2.13% | ILA 42,150.00 | ILA 44,080.00 | ILA 42,150.00 | 60.66K |
| 2026-06-04 | ILA 42,690.00 | -0.91% | ILA 43,150.00 | ILA 43,530.00 | ILA 41,160.00 | 116.06K |
| 2026-06-03 | ILA 43,080.00 | -2.16% | ILA 43,000.00 | ILA 44,230.00 | ILA 42,800.00 | 78.06K |
| 2026-06-02 | ILA 44,030.00 | -1.76% | ILA 44,620.00 | ILA 45,440.00 | ILA 43,570.00 | 159.79K |
| 2026-06-01 | ILA 44,820.00 | -4.29% | ILA 46,670.00 | ILA 46,870.00 | ILA 44,450.00 | 122.19K |
| 2026-05-29 | ILA 46,830.00 | +0.17% | ILA 46,750.00 | ILA 47,660.00 | ILA 46,470.00 | 517.06K |
| 2026-05-28 | ILA 46,750.00 | -2.24% | ILA 46,710.00 | ILA 48,110.00 | ILA 46,710.00 | 72.67K |
| 2026-05-27 | ILA 47,820.00 | +1.55% | ILA 47,090.00 | ILA 48,000.00 | ILA 46,810.00 | 69.52K |