UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.01 +0.01 (+0.01%) GOLD FUTURES
2,311.90 +0.90 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,889.61 +1,077.38 (+2.35%)
Azrieli Group Ltd (AZRG.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 24,250.00 | 24,610.00 | 23,630.00 | 24,610.00 | 24,610.00 | 237,544 |
| 01 May 2024 | 24,200.00 | 24,210.00 | 23,910.00 | 24,100.00 | 24,100.00 | 48,924 |
| 30 Apr 2024 | 24,630.00 | 24,670.00 | 23,750.00 | 24,210.00 | 24,210.00 | 155,586 |
| 25 Apr 2024 | 24,400.00 | 24,490.00 | 24,180.00 | 24,250.00 | 24,250.00 | 124,241 |
| 24 Apr 2024 | 25,370.00 | 25,370.00 | 24,180.00 | 24,400.00 | 24,400.00 | 63,943 |
| 21 Apr 2024 | 24,310.00 | 24,770.00 | 23,930.00 | 24,700.00 | 24,700.00 | 58,417 |
| 18 Apr 2024 | 23,710.00 | 24,220.00 | 23,600.00 | 24,060.00 | 24,060.00 | 74,470 |
| 17 Apr 2024 | 24,330.00 | 24,610.00 | 23,700.00 | 23,700.00 | 23,700.00 | 137,446 |
| 16 Apr 2024 | 24,370.00 | 24,710.00 | 24,210.00 | 24,400.00 | 24,400.00 | 53,068 |
| 15 Apr 2024 | 25,450.00 | 25,770.00 | 24,400.00 | 24,600.00 | 24,600.00 | 94,135 |
| 14 Apr 2024 | 24,980.00 | 25,520.00 | 24,200.00 | 25,090.00 | 25,090.00 | 44,706 |
| 11 Apr 2024 | 24,700.00 | 24,830.00 | 24,310.00 | 24,530.00 | 24,530.00 | 181,042 |
| 10 Apr 2024 | 25,470.00 | 25,580.00 | 24,820.00 | 24,980.00 | 24,980.00 | 42,832 |
| 09 Apr 2024 | 25,700.00 | 25,800.00 | 25,300.00 | 25,410.00 | 25,410.00 | 67,495 |
| 09 Apr 2024 | 824.587 Dividend | |||||
| 08 Apr 2024 | 25,900.00 | 26,730.00 | 25,860.00 | 26,730.00 | 25,905.41 | 87,692 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 25,700.00 | 25,900.00 | 25,400.00 | 25,450.00 | 24,664.90 | 104,669 |
| 03 Apr 2024 | 25,880.00 | 25,990.00 | 25,390.00 | 25,920.00 | 25,120.40 | 48,201 |
| 02 Apr 2024 | 26,310.00 | 26,390.00 | 25,420.00 | 25,690.00 | 24,897.50 | 136,388 |
| 01 Apr 2024 | 26,510.00 | 26,700.00 | 26,110.00 | 26,310.00 | 25,498.37 | 51,550 |
| 31 Mar 2024 | 27,000.00 | 27,000.00 | 26,180.00 | 26,610.00 | 25,789.12 | 43,645 |
| 28 Mar 2024 | 26,440.00 | 26,700.00 | 26,220.00 | 26,550.00 | 25,730.97 | 182,775 |
| 27 Mar 2024 | 26,420.00 | 26,940.00 | 26,250.00 | 26,300.00 | 25,488.68 | 41,949 |
| 26 Mar 2024 | 27,390.00 | 27,390.00 | 26,170.00 | 26,600.00 | 25,779.42 | 131,641 |
| 25 Mar 2024 | 26,610.00 | 27,400.00 | 26,610.00 | 27,000.00 | 26,167.08 | 71,274 |
| 21 Mar 2024 | 27,580.00 | 27,590.00 | 26,480.00 | 27,000.00 | 26,167.08 | 131,993 |
| 20 Mar 2024 | 26,250.00 | 27,220.00 | 26,250.00 | 26,790.00 | 25,963.56 | 145,916 |
| 19 Mar 2024 | 25,960.00 | 26,520.00 | 25,790.00 | 26,300.00 | 25,488.68 | 114,529 |
| 18 Mar 2024 | 25,590.00 | 26,070.00 | 25,380.00 | 25,840.00 | 25,042.87 | 52,216 |
| 17 Mar 2024 | 25,080.00 | 25,410.00 | 25,080.00 | 25,410.00 | 24,626.13 | 21,500 |
| 14 Mar 2024 | 25,260.00 | 25,590.00 | 24,890.00 | 25,080.00 | 24,306.31 | 132,427 |
| 13 Mar 2024 | 25,300.00 | 25,390.00 | 25,040.00 | 25,330.00 | 24,548.60 | 41,128 |
| 12 Mar 2024 | 25,400.00 | 25,490.00 | 24,810.00 | 25,340.00 | 24,558.29 | 76,577 |
| 11 Mar 2024 | 25,500.00 | 26,100.00 | 25,060.00 | 25,340.00 | 24,558.29 | 61,788 |
| 10 Mar 2024 | 25,600.00 | 25,660.00 | 25,310.00 | 25,500.00 | 24,713.36 | 38,252 |
| 07 Mar 2024 | 25,900.00 | 25,950.00 | 25,590.00 | 25,670.00 | 24,878.11 | 104,910 |
| 06 Mar 2024 | 25,880.00 | 25,880.00 | 25,880.00 | 25,880.00 | 25,081.63 | - |
| 05 Mar 2024 | 25,880.00 | 26,050.00 | 25,690.00 | 25,880.00 | 25,081.63 | 66,400 |
| 04 Mar 2024 | 26,050.00 | 26,080.00 | 25,690.00 | 25,990.00 | 25,188.24 | 48,131 |
| 03 Mar 2024 | 25,890.00 | 26,230.00 | 25,880.00 | 26,050.00 | 25,246.39 | 31,763 |
| 29 Feb 2024 | 25,720.00 | 25,900.00 | 25,620.00 | 25,880.00 | 25,081.63 | 285,901 |
| 28 Feb 2024 | 25,840.00 | 25,950.00 | 25,210.00 | 25,580.00 | 24,790.89 | 63,323 |
| 26 Feb 2024 | 25,590.00 | 26,180.00 | 25,590.00 | 25,870.00 | 25,071.94 | 221,975 |
| 25 Feb 2024 | 24,980.00 | 25,490.00 | 24,920.00 | 25,490.00 | 24,703.67 | 85,446 |
| 22 Feb 2024 | 24,610.00 | 24,840.00 | 24,460.00 | 24,650.00 | 23,889.58 | 157,478 |
| 21 Feb 2024 | 24,300.00 | 24,890.00 | 24,300.00 | 24,420.00 | 23,666.67 | 107,368 |
| 20 Feb 2024 | 24,500.00 | 24,850.00 | 24,340.00 | 24,360.00 | 23,608.53 | 55,068 |
| 19 Feb 2024 | 23,680.00 | 24,800.00 | 23,570.00 | 24,710.00 | 23,947.73 | 145,904 |
| 18 Feb 2024 | 23,590.00 | 23,820.00 | 23,460.00 | 23,490.00 | 22,765.36 | 15,764 |
| 15 Feb 2024 | 23,780.00 | 23,890.00 | 23,420.00 | 23,650.00 | 22,920.43 | 112,125 |
| 14 Feb 2024 | 24,210.00 | 24,700.00 | 23,490.00 | 23,670.00 | 22,939.81 | 160,245 |
| 13 Feb 2024 | 24,260.00 | 24,740.00 | 24,130.00 | 24,210.00 | 23,463.15 | 305,261 |
| 12 Feb 2024 | 23,600.00 | 24,320.00 | 23,570.00 | 24,210.00 | 23,463.15 | 125,603 |
| 11 Feb 2024 | 23,070.00 | 23,550.00 | 23,060.00 | 23,380.00 | 22,658.76 | 30,000 |
| 08 Feb 2024 | 23,900.00 | 24,000.00 | 23,610.00 | 23,610.00 | 22,881.66 | 109,457 |
| 07 Feb 2024 | 24,030.00 | 24,490.00 | 23,890.00 | 24,140.00 | 23,395.31 | 51,820 |
| 06 Feb 2024 | 24,000.00 | 24,300.00 | 23,670.00 | 24,030.00 | 23,288.71 | 85,237 |
| 05 Feb 2024 | 23,930.00 | 24,430.00 | 23,860.00 | 24,000.00 | 23,259.63 | 52,129 |
| 04 Feb 2024 | 24,550.00 | 24,550.00 | 23,930.00 | 23,930.00 | 23,191.79 | 18,937 |
| 01 Feb 2024 | 24,500.00 | 24,560.00 | 24,040.00 | 24,300.00 | 23,550.38 | 112,699 |
| 31 Jan 2024 | 24,940.00 | 25,130.00 | 24,320.00 | 24,680.00 | 23,918.65 | 118,335 |
| 30 Jan 2024 | 25,200.00 | 25,200.00 | 24,840.00 | 24,940.00 | 24,170.63 | 66,095 |
| 29 Jan 2024 | 24,220.00 | 25,460.00 | 24,220.00 | 25,250.00 | 24,471.07 | 76,198 |
| 28 Jan 2024 | 23,870.00 | 24,470.00 | 23,870.00 | 24,470.00 | 23,715.13 | 18,525 |
| 25 Jan 2024 | 24,010.00 | 24,180.00 | 23,700.00 | 23,870.00 | 23,133.64 | 190,510 |
| 24 Jan 2024 | 23,850.00 | 24,240.00 | 23,530.00 | 23,840.00 | 23,104.57 | 122,168 |
| 23 Jan 2024 | 24,500.00 | 24,590.00 | 23,780.00 | 23,780.00 | 23,046.42 | 115,694 |
| 22 Jan 2024 | 24,990.00 | 25,240.00 | 24,470.00 | 24,700.00 | 23,938.04 | 238,697 |
| 21 Jan 2024 | 25,140.00 | 25,170.00 | 24,610.00 | 24,980.00 | 24,209.40 | 23,730 |
| 18 Jan 2024 | 24,360.00 | 25,330.00 | 24,360.00 | 24,880.00 | 24,112.48 | 178,893 |
| 17 Jan 2024 | 23,510.00 | 23,710.00 | 23,060.00 | 23,710.00 | 22,978.58 | 157,333 |
| 16 Jan 2024 | 24,190.00 | 24,430.00 | 23,700.00 | 23,710.00 | 22,978.58 | 153,119 |
| 15 Jan 2024 | 24,600.00 | 24,600.00 | 24,210.00 | 24,310.00 | 23,560.07 | 32,383 |
| 14 Jan 2024 | 24,190.00 | 24,360.00 | 23,900.00 | 24,250.00 | 23,501.92 | 18,139 |
| 11 Jan 2024 | 23,840.00 | 24,290.00 | 23,840.00 | 24,010.00 | 23,269.32 | 95,261 |
| 10 Jan 2024 | 24,000.00 | 24,330.00 | 23,600.00 | 23,840.00 | 23,104.57 | 53,824 |
| 09 Jan 2024 | 24,190.00 | 24,350.00 | 23,780.00 | 24,140.00 | 23,395.31 | 102,374 |
| 08 Jan 2024 | 24,140.00 | 24,210.00 | 23,700.00 | 24,140.00 | 23,395.31 | 64,472 |
| 07 Jan 2024 | 24,160.00 | 24,230.00 | 23,940.00 | 24,140.00 | 23,395.31 | 24,462 |
| 04 Jan 2024 | 24,550.00 | 24,740.00 | 24,230.00 | 24,390.00 | 23,637.60 | 71,206 |
| 03 Jan 2024 | 24,750.00 | 24,750.00 | 24,260.00 | 24,410.00 | 23,656.98 | 112,788 |
| 02 Jan 2024 | 25,250.00 | 25,310.00 | 24,740.00 | 24,750.00 | 23,986.49 | 85,009 |
| 01 Jan 2024 | 24,120.00 | 25,330.00 | 23,900.00 | 25,330.00 | 24,548.60 | 307,086 |
| 31 Dec 2023 | 23,420.00 | 24,100.00 | 23,400.00 | 23,780.00 | 23,046.42 | 39,627 |
| 28 Dec 2023 | 23,310.00 | 23,590.00 | 23,170.00 | 23,420.00 | 22,697.52 | 140,069 |
| 27 Dec 2023 | 22,900.00 | 23,310.00 | 22,650.00 | 23,150.00 | 22,435.85 | 55,329 |
| 26 Dec 2023 | 23,690.00 | 23,690.00 | 22,790.00 | 22,900.00 | 22,193.56 | 53,815 |
| 25 Dec 2023 | 23,420.00 | 23,630.00 | 23,170.00 | 23,480.00 | 22,755.67 | 35,131 |
| 24 Dec 2023 | 23,820.00 | 23,860.00 | 23,400.00 | 23,420.00 | 22,697.52 | 27,413 |
| 21 Dec 2023 | 23,300.00 | 24,140.00 | 23,200.00 | 23,820.00 | 23,085.18 | 120,918 |
| 20 Dec 2023 | 22,820.00 | 23,220.00 | 22,650.00 | 23,200.00 | 22,484.31 | 105,336 |
| 19 Dec 2023 | 22,660.00 | 22,810.00 | 22,390.00 | 22,750.00 | 22,048.19 | 76,555 |
| 18 Dec 2023 | 22,700.00 | 23,150.00 | 22,440.00 | 22,580.00 | 21,883.44 | 80,364 |
| 17 Dec 2023 | 22,800.00 | 23,160.00 | 22,660.00 | 22,850.00 | 22,145.11 | 57,639 |
| 14 Dec 2023 | 22,540.00 | 22,950.00 | 22,490.00 | 22,640.00 | 21,941.58 | 476,862 |
| 13 Dec 2023 | 21,350.00 | 21,860.00 | 21,220.00 | 21,860.00 | 21,185.65 | 115,898 |
| 12 Dec 2023 | 21,350.00 | 21,500.00 | 21,000.00 | 21,390.00 | 20,730.14 | 98,384 |
| 11 Dec 2023 | 21,510.00 | 21,530.00 | 21,080.00 | 21,170.00 | 20,516.93 | 89,801 |
| 10 Dec 2023 | 21,870.00 | 21,950.00 | 21,610.00 | 21,610.00 | 20,943.36 | 45,258 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.