tiprankstipranks
Trending News
More News >
REIT AZORIM - H.F LIVING Ltd. (IL:AZRT)
:AZRT
Israel Market
Advertisement

Reit Azorim Liv (AZRT) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 28, 2025
540.10
550.00
535.80
547.30
547.30
+1.33%
23,874
0.49
Sep 25, 2025
538.40
550.00
538.00
540.10
540.10
+0.32%
5,926
0.12
Sep 21, 2025
545.10
549.60
526.40
538.40
538.40
-1.23%
3,507
0.07
Sep 18, 2025
540.00
555.00
525.90
545.10
545.10
+0.94%
7,051
0.13
Sep 17, 2025
554.20
565.10
524.20
540.00
540.00
-2.56%
3,558
0.06
Sep 16, 2025
554.20
569.00
542.00
554.20
554.20
0.00%
18,456
0.33
Sep 15, 2025
567.00
580.00
548.00
554.20
554.20
-2.26%
14,519
0.26
Sep 14, 2025
571.30
571.30
560.30
567.00
567.00
-0.75%
2,913
0.05
Sep 11, 2025
567.00
573.90
561.10
571.30
571.30
+0.76%
2,576
0.05
Sep 10, 2025
579.00
579.00
553.30
567.00
567.00
-2.07%
14,902
0.27
Sep 09, 2025
564.60
587.90
564.00
579.00
579.00
+2.55%
76,496
1.38
Sep 08, 2025
571.30
575.70
559.00
564.60
564.60
-1.17%
26,370
0.48
Sep 07, 2025
562.10
573.00
562.10
571.30
571.30
+1.64%
4,857
0.09
Sep 04, 2025
545.40
567.80
545.30
562.10
562.10
+3.06%
24,847
0.45
Sep 03, 2025
547.50
559.50
543.00
545.40
545.40
-0.38%
14,308
0.26
Sep 02, 2025
581.00
581.00
542.10
547.50
547.50
-3.42%
36,592
0.67
Sep 01, 2025
577.70
575.90
561.00
566.90
566.90
-1.87%
6,900
0.13
Aug 31, 2025
579.10
579.00
576.80
577.70
577.70
-0.24%
2,923
0.05
Aug 28, 2025
581.70
581.70
579.00
579.10
579.10
-0.41%
2,549
0.05
Aug 27, 2025
572.80
584.00
572.80
581.50
581.50
+1.52%
5,230
0.09
Aug 26, 2025
572.40
588.90
560.10
572.80
572.80
+0.07%
7,362
0.13
Aug 25, 2025
569.20
589.00
568.10
572.40
572.40
+0.56%
57,649
1.06
Aug 24, 2025
546.20
574.80
546.20
569.20
569.20
+4.71%
121,003
2.25
Aug 21, 2025
545.30
550.00
533.00
543.60
543.60
-0.31%
21,485
0.40
Aug 20, 2025
550.40
557.80
530.00
545.30
545.30
-0.93%
20,161
0.37
Aug 19, 2025
549.90
554.80
546.80
550.40
550.40
+0.09%
5,553
0.10
Aug 18, 2025
551.40
551.40
547.60
549.90
549.90
-0.27%
2,291
0.04
Aug 17, 2025
548.10
554.50
548.10
551.40
551.40
+0.60%
7,962
0.14
Aug 14, 2025
537.60
559.00
540.00
548.10
548.10
+1.95%
8,523
0.16
Aug 13, 2025
526.10
540.00
526.10
537.60
537.60
+2.19%
5,269
0.10
Aug 12, 2025
522.50
530.00
520.00
526.10
526.10
+0.69%
4,802
0.09
Aug 11, 2025
527.20
534.90
520.10
522.50
522.50
-0.89%
10,878
0.20
Aug 10, 2025
522.60
540.00
521.20
527.20
527.20
+1.19%
7,608
0.14
Aug 07, 2025
535.00
535.00
521.00
521.00
521.00
-0.80%
35,817
0.65
Aug 06, 2025
529.70
534.40
523.10
525.20
525.20
-0.85%
21,535
0.34
Aug 05, 2025
547.90
547.90
525.00
529.70
529.70
-3.32%
52,502
0.85
Aug 04, 2025
554.60
553.30
543.70
547.90
547.90
-1.21%
21,726
0.35
Jul 31, 2025
555.00
564.50
550.00
554.60
554.60
-0.07%
7,051
0.11
Jul 30, 2025
575.40
575.40
552.60
555.00
555.00
-3.55%
53,912
0.82
Jul 29, 2025
584.40
584.70
570.00
575.40
575.40
-1.54%
27,197
0.42
Jul 28, 2025
610.30
614.00
574.50
584.40
584.40
-4.24%
98,108
1.53
Jul 27, 2025
623.90
628.90
596.20
610.30
610.30
-2.18%
16,936
0.26
Jul 24, 2025
610.00
628.10
610.00
623.90
623.90
+0.21%
14,860
0.23
Jul 23, 2025
616.30
624.00
617.90
622.60
622.60
+1.02%
12,955
0.20
Jul 22, 2025
619.90
621.60
596.70
616.30
616.30
+2.04%
74,033
1.16
Jul 21, 2025
628.70
632.40
596.10
604.00
604.00
-3.93%
105,992
1.70
Jul 20, 2025
628.50
630.10
625.90
628.70
628.70
+0.03%
6,294
0.10
Jul 17, 2025
583.10
629.90
582.00
628.50
628.50
+7.79%
392,180
7.00
Jul 16, 2025
542.10
588.00
542.10
583.10
583.10
+7.56%
86,453
1.58
Jul 15, 2025
532.00
547.90
522.50
542.10
542.10
+2.77%
154,582
2.91
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis