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 |