Azrieli Group Ltd. (TLV:AZRG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 31,940
+10 (0.03%)
At close: Dec 4, 2025
Azrieli Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 35,000.00 | 35,260.00 | 34,270.00 | 34,270.00 | 34,270.00 | -1.81% | 106,657 |
| Oct 12, 2025 | 33,910.00 | 35,290.00 | 33,900.00 | 34,900.00 | 34,900.00 | 0.69% | 49,075 |
| Oct 9, 2025 | 33,980.00 | 35,200.00 | 33,910.00 | 34,660.00 | 34,660.00 | 4.33% | 107,384 |
| Oct 8, 2025 | 34,190.00 | 34,190.00 | 33,220.00 | 33,220.00 | 33,220.00 | -2.12% | 74,308 |
| Oct 5, 2025 | 34,250.00 | 34,250.00 | 33,300.00 | 33,940.00 | 33,940.00 | 3.26% | 56,136 |
| Sep 30, 2025 | 32,500.00 | 33,270.00 | 32,300.00 | 32,870.00 | 32,870.00 | 3.69% | 181,398 |
| Sep 29, 2025 | 32,050.00 | 32,250.00 | 31,700.00 | 31,700.00 | 31,700.00 | 0.19% | 84,937 |
| Sep 28, 2025 | 30,000.00 | 31,790.00 | 30,000.00 | 31,640.00 | 31,640.00 | 5.47% | 39,740 |
| Sep 25, 2025 | 30,200.00 | 30,940.00 | 29,780.00 | 30,000.00 | 30,000.00 | 0.64% | 199,887 |
| Sep 21, 2025 | 30,500.00 | 30,920.00 | 29,710.00 | 29,810.00 | 29,810.00 | -2.13% | 160,872 |
| Sep 18, 2025 | 30,780.00 | 31,000.00 | 30,460.00 | 30,460.00 | 30,460.00 | -0.85% | 190,693 |
| Sep 17, 2025 | 31,980.00 | 32,180.00 | 30,350.00 | 30,720.00 | 30,720.00 | -3.00% | 120,686 |
| Sep 16, 2025 | 31,620.00 | 32,000.00 | 30,790.00 | 31,670.00 | 31,670.00 | -0.81% | 101,865 |
| Sep 15, 2025 | 32,450.00 | 33,050.00 | 31,550.00 | 31,930.00 | 31,930.00 | -1.60% | 69,333 |