Tel Aviv - Delayed Quote ILA

Africa Israel Residences Ltd (AFRE.TA)

Compare
29,790.00
-90.00
(-0.30%)
At close: January 21 at 5:24:12 PM GMT+2
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202529,880.0030,060.0029,590.0029,790.0029,790.008,624
Jan 20, 202530,000.0030,000.0029,260.0029,880.0029,880.007,026
Jan 19, 202529,700.0030,200.0029,700.0030,000.0030,000.008,007
Jan 16, 202529,430.0029,540.0028,700.0029,540.0029,540.009,648
Jan 15, 202527,580.0028,990.0027,440.0028,900.0028,900.0020,945
Jan 14, 202527,600.0028,020.0027,110.0027,580.0027,580.0023,466
Jan 13, 202527,370.0027,980.0026,980.0027,600.0027,600.0015,106
Jan 12, 202527,790.0027,790.0026,960.0027,370.0027,370.004,777
Jan 9, 202528,120.0028,120.0027,400.0027,790.0027,790.0013,526
Jan 8, 202528,510.0028,790.0027,780.0028,120.0028,120.0012,257
Jan 7, 202528,700.0028,940.0028,150.0028,510.0028,510.0011,572
Jan 6, 202528,780.0029,360.0028,120.0028,700.0028,700.0012,755
Jan 5, 202528,460.0029,000.0028,220.0028,780.0028,780.0040,839
Jan 2, 202528,150.0028,460.0027,760.0028,460.0028,460.0021,080
Jan 1, 202527,280.0028,150.0027,120.0028,150.0028,150.003,812
Dec 31, 202426,730.0027,490.0026,730.0027,280.0027,280.008,208
Dec 30, 202426,800.0027,090.0026,350.0026,730.0026,730.0017,884
Dec 29, 202427,350.0027,350.0026,660.0027,180.0027,180.004,096
Dec 26, 202427,600.0027,850.0026,710.0027,200.0027,200.0011,569
Dec 25, 202427,780.0028,060.0027,100.0027,940.0027,940.004,508
Dec 24, 202427,950.0027,950.0027,530.0027,780.0027,780.007,439
Dec 23, 202428,040.0028,340.0027,560.0027,950.0027,950.0014,654
Dec 22, 202428,000.0028,040.0027,650.0028,040.0028,040.004,740
Dec 19, 202427,430.0027,490.0027,010.0027,490.0027,490.007,726
Dec 18, 202428,450.0028,450.0027,620.0027,670.0027,670.0014,043
Dec 17, 202428,210.0028,450.0027,740.0028,450.0028,450.0012,687
Dec 16, 202428,280.0028,280.0027,300.0028,210.0028,210.0011,156
Dec 15, 202428,740.0028,740.0027,030.0027,410.0027,410.005,136
Dec 12, 202428,300.0028,300.0027,750.0028,000.0028,000.0012,619
Dec 11, 202428,740.0029,160.0028,010.0028,300.0028,300.0022,342
Dec 10, 202428,600.0029,350.0028,360.0028,740.0028,740.0016,278
Dec 9, 202428,230.0029,050.0028,060.0029,050.0029,050.0038,594
Dec 8, 202428,230.0028,900.0028,000.0028,230.0028,230.0012,019
Dec 5, 202427,900.0028,230.0027,530.0028,230.0028,230.008,727
Dec 4, 202428,350.0028,350.0027,800.0028,040.0028,040.008,923
Dec 3, 202428,000.0028,360.0027,740.0028,150.0028,150.0012,272
Dec 2, 202428,000.0028,350.0027,450.0028,000.0028,000.0015,549
Dec 1, 202426,720.0028,150.0026,720.0028,000.0028,000.009,466
Nov 28, 2024 158.18 Dividend
Nov 28, 202426,690.0027,350.0026,310.0026,720.0026,720.00226,243
Nov 27, 202427,150.0027,500.0026,460.0027,000.0026,841.8211,148
Nov 26, 202426,680.0027,320.0025,930.0027,150.0026,990.9412,474
Nov 25, 202426,760.0027,500.0025,900.0026,680.0026,523.6925,015
Nov 24, 202427,050.0028,000.0026,590.0026,760.0026,603.2212,856
Nov 21, 202428,000.0028,000.0027,000.0027,050.0026,891.525,903
Nov 20, 202427,680.0028,090.0027,590.0028,000.0027,835.966,418
Nov 19, 202427,730.0028,200.0027,420.0027,680.0027,517.838,147
Nov 18, 202427,640.0028,130.0027,290.0027,800.0027,637.1314,694
Nov 17, 202427,340.0027,640.0026,730.0027,640.0027,478.073,017
Nov 14, 202426,740.0027,340.0026,400.0026,900.0026,742.4010,866
Nov 13, 202427,010.0027,090.0026,410.0026,740.0026,583.3414,405
Nov 12, 202427,000.0027,000.0026,340.0026,680.0026,523.6912,464
Nov 11, 202426,950.0027,160.0026,530.0026,730.0026,573.4014,898
Nov 10, 202425,410.0026,660.0025,410.0026,660.0026,503.817,858
Nov 7, 202426,100.0026,540.0025,390.0025,390.0025,241.2543,892
Nov 6, 202426,570.0026,690.0025,320.0026,100.0025,947.0915,094
Nov 5, 202425,670.0026,420.0025,240.0026,100.0025,947.0911,852
Nov 4, 202426,480.0026,480.0025,670.0025,670.0025,519.618,125
Nov 3, 202426,090.0026,600.0025,680.0026,480.0026,324.863,262
Oct 31, 202425,990.0026,500.0025,620.0026,090.0025,937.1516,158
Oct 30, 202425,540.0026,820.0025,460.0025,990.0025,837.7315,027
Oct 29, 202425,990.0025,990.0025,230.0025,520.0025,370.496,226
Oct 28, 202425,500.0025,780.0025,320.0025,550.0025,400.316,028
Oct 27, 202425,340.0025,860.0025,310.0025,500.0025,350.604,997
Oct 22, 202425,980.0025,980.0024,970.0024,970.0024,823.716,231
Oct 21, 202426,280.0026,280.0025,390.0025,510.0025,360.5410,351
Oct 20, 202425,490.0025,820.0025,220.0025,510.0025,360.548,951
Oct 15, 202424,160.0024,820.0024,030.0024,820.0024,674.5930,964
Oct 14, 202424,390.0024,950.0024,160.0024,160.0024,018.466,576
Oct 13, 202423,500.0024,390.0023,420.0024,390.0024,247.114,267
Oct 10, 202424,500.0024,500.0023,500.0023,500.0023,362.326,032
Oct 9, 202423,600.0024,290.0023,600.0023,970.0023,829.574,042
Oct 8, 202423,800.0024,990.0023,600.0023,600.0023,461.743,465
Oct 7, 202424,800.0024,800.0023,670.0023,800.0023,660.567,416
Oct 6, 202424,100.0024,360.0023,480.0023,770.0023,630.745,080
Oct 1, 202424,110.0025,660.0024,000.0024,100.0023,958.8135,922
Sep 30, 202423,920.0024,250.0023,510.0024,250.0024,107.937,175
Sep 29, 202423,980.0024,190.0023,770.0023,920.0023,779.865,834
Sep 26, 202423,010.0023,010.0023,010.0023,010.0022,875.19-
Sep 25, 202422,780.0023,530.0022,780.0023,010.0022,875.1959,935
Sep 24, 202422,900.0023,440.0022,490.0022,780.0022,646.5412,671
Sep 23, 202422,500.0022,640.0022,030.0022,470.0022,338.3610,292
Sep 22, 202422,000.0023,380.0022,000.0022,490.0022,358.246,012
Sep 19, 202422,980.0023,580.0022,420.0022,460.0022,328.419,228
Sep 18, 202423,740.0023,740.0022,860.0022,860.0022,726.074,764
Sep 17, 202423,420.0023,690.0022,970.0022,970.0022,835.4312,418
Sep 16, 202424,240.0024,320.0023,470.0023,530.0023,392.156,958
Sep 15, 202423,900.0024,330.0023,630.0024,240.0024,097.9920,274
Sep 12, 202423,750.0023,900.0023,640.0023,900.0023,759.983,999
Sep 11, 202423,290.0023,630.0023,240.0023,560.0023,421.972,611
Sep 10, 202423,460.0023,540.0023,230.0023,290.0023,153.5510,874
Sep 9, 202423,290.0023,640.0022,920.0023,460.0023,322.569,383
Sep 8, 202423,610.0023,760.0023,090.0023,290.0023,153.555,434
Sep 5, 202423,130.0023,130.0023,130.0023,130.0022,994.49-
Sep 4, 202422,890.0023,380.0022,670.0023,130.0022,994.495,983
Sep 3, 202423,370.0023,370.0022,760.0022,890.0022,755.897,699
Sep 2, 202423,140.0023,410.0023,080.0023,370.0023,233.084,769
Sep 1, 202423,380.0023,500.0022,890.0023,080.0022,944.783,310
Aug 29, 202423,610.0023,820.0023,360.0023,500.0023,362.329,367
Aug 28, 202423,380.0023,800.0023,250.0023,800.0023,660.566,167
Aug 27, 2024 142.37 Dividend
Aug 27, 202423,600.0023,750.0023,250.0023,380.0023,243.038,229
Aug 26, 202423,530.0023,660.0023,090.0023,500.0023,220.797,864
Aug 25, 202423,000.0023,530.0022,780.0023,530.0023,250.435,037
Aug 22, 202423,250.0023,250.0022,550.0022,780.0022,509.345,634
Aug 21, 202423,440.0023,440.0022,470.0022,840.0022,568.636,599
Aug 20, 202423,290.0023,700.0023,150.0023,150.0022,874.9512,730
Aug 19, 202422,910.0023,680.0022,620.0023,290.0023,013.2912,219
Aug 18, 202422,520.0023,350.0022,520.0023,300.0023,023.174,331
Aug 15, 202422,100.0022,880.0021,810.0022,520.0022,252.4314,120
Aug 14, 202421,500.0022,330.0021,500.0022,100.0021,837.4212,881
Aug 12, 202421,930.0021,930.0021,200.0021,500.0021,244.557,332
Aug 11, 202422,540.0023,230.0021,860.0021,930.0021,669.454,456
Aug 8, 202422,600.0022,920.0022,260.0022,540.0022,272.205,379
Aug 7, 202421,910.0022,880.0021,800.0022,600.0022,331.4811,872
Aug 6, 202421,970.0021,970.0021,400.0021,910.0021,649.6811,702
Aug 5, 202420,800.0021,560.0020,180.0021,560.0021,303.8419,957
Aug 4, 202420,880.0022,000.0020,880.0021,120.0020,869.074,628
Aug 1, 202421,960.0022,360.0021,310.0021,670.0021,412.5332,347
Jul 31, 202422,000.0022,960.0022,000.0022,180.0021,916.4712,002
Jul 30, 202422,560.0022,810.0022,070.0022,450.0022,183.2711,081
Jul 29, 202422,780.0023,590.0022,560.0022,560.0022,291.967,377
Jul 28, 202424,230.0024,230.0022,780.0022,780.0022,509.348,379
Jul 25, 202424,500.0024,500.0024,070.0024,230.0023,942.1210,681
Jul 24, 202423,620.0024,510.0023,450.0024,500.0024,208.9116,848
Jul 23, 202423,920.0023,920.0023,230.0023,780.0023,497.4613,183
Jul 22, 202423,600.0023,730.0023,200.0023,410.0023,131.8610,431
Jul 21, 202423,320.0024,260.0023,320.0023,600.0023,319.607,728
Jul 18, 202423,640.0024,220.0023,640.0024,220.0023,932.2410,808
Jul 17, 202423,740.0023,950.0023,350.0023,940.0023,655.568,996
Jul 16, 202423,600.0023,980.0023,420.0023,740.0023,457.949,095
Jul 15, 202423,510.0023,900.0023,300.0023,600.0023,319.6010,959
Jul 14, 202423,250.0023,510.0022,650.0023,510.0023,230.676,222
Jul 11, 202423,580.0023,580.0022,510.0023,250.0022,973.7612,209
Jul 10, 202423,000.0023,180.0022,290.0022,710.0022,440.1824,145
Jul 9, 202421,680.0022,880.0021,350.0022,880.0022,608.1618,054
Jul 8, 202421,800.0021,800.0021,250.0021,680.0021,422.417,339
Jul 7, 202420,700.0021,800.0020,690.0021,800.0021,540.9916,037
Jul 4, 202419,960.0020,700.0019,960.0020,700.0020,454.0611,387
Jul 3, 202419,950.0020,150.0019,790.0019,950.0019,712.977,617
Jul 2, 202419,980.0020,100.0019,640.0019,950.0019,712.979,625
Jul 1, 202420,500.0020,620.0019,800.0019,980.0019,742.6112,947
Jun 30, 202419,730.0020,500.0019,530.0020,500.0020,256.438,053
Jun 27, 202419,920.0020,090.0019,630.0019,730.0019,495.588,019
Jun 26, 202419,810.0020,320.0019,810.0020,190.0019,950.1214,464
Jun 25, 202419,220.0019,850.0019,220.0019,810.0019,574.6311,779
Jun 24, 202419,230.0019,810.0019,080.0019,220.0018,991.6411,287
Jun 23, 202418,870.0019,390.0018,530.0019,230.0019,001.5211,265
Jun 20, 202419,800.0019,940.0018,870.0018,870.0018,645.8018,321
Jun 19, 202419,180.0019,800.0019,080.0019,800.0019,564.7518,508
Jun 18, 202419,700.0019,900.0019,080.0019,180.0018,952.127,743
Jun 17, 202419,000.0019,790.0018,980.0019,700.0019,465.9419,687
Jun 16, 202419,710.0019,770.0019,000.0019,000.0018,774.267,548
Jun 13, 202420,210.0020,360.0019,420.0019,710.0019,475.8220,108
Jun 10, 202419,700.0020,300.0019,380.0020,210.0019,969.8817,819
Jun 9, 202419,810.0019,890.0018,690.0019,700.0019,465.9414,724
Jun 6, 202420,100.0020,220.0019,100.0019,400.0019,169.5026,792
Jun 5, 202420,960.0021,060.0020,010.0020,100.0019,861.1914,498
Jun 4, 202421,400.0021,520.0020,710.0020,960.0020,710.9712,285
Jun 3, 202421,310.0022,370.0020,870.0021,300.0021,046.9316,444
Jun 2, 202421,100.0022,300.0021,100.0021,310.0021,056.814,801
May 30, 202421,400.0021,990.0020,930.0021,940.0021,679.3310,566
May 29, 202421,820.0022,010.0021,400.0021,400.0021,145.744,821
May 28, 202421,480.0022,200.0021,480.0021,820.0021,560.758,565
May 27, 202422,000.0022,270.0021,480.0021,480.0021,224.796,048
May 26, 202422,000.0022,400.0022,000.0022,000.0021,738.612,212
May 23, 202422,700.0022,930.0022,000.0022,000.0021,738.617,340
May 22, 202422,900.0023,110.0022,500.0022,700.0022,430.294,891
May 21, 202423,000.0023,410.0022,880.0022,900.0022,627.924,762
May 20, 202422,890.0023,250.0022,480.0023,000.0022,726.737,533
May 19, 202423,900.0023,900.0022,510.0022,890.0022,618.046,229
May 16, 202423,650.0023,850.0023,010.0023,300.0023,023.1727,904
May 15, 202424,520.0024,530.0023,580.0023,650.0023,369.0121,221
May 12, 202424,920.0025,050.0024,500.0024,530.0024,238.553,460
May 9, 202424,370.0024,980.0024,370.0024,920.0024,623.9260,468
May 8, 202424,420.0024,890.0023,980.0024,370.0024,080.456,343
May 7, 202423,500.0024,610.0023,390.0024,420.0024,129.8663,124
May 6, 202423,460.0023,650.0023,100.0023,530.0023,250.439,065
May 5, 202423,250.0023,760.0023,060.0023,460.0023,181.279,216
May 2, 202423,090.0023,240.0022,490.0023,130.0022,855.1933,696
May 1, 202422,480.0023,190.0022,100.0023,090.0022,815.6613,320
Apr 30, 202422,170.0022,500.0021,920.0022,480.0022,212.9118,875
Apr 25, 202422,440.0022,440.0021,750.0021,860.0021,600.284,010
Apr 24, 202422,800.0022,800.0022,260.0022,440.0022,173.388,385
Apr 21, 202421,690.0022,800.0021,550.0022,800.0022,529.117,701
Apr 18, 202421,100.0021,860.0021,000.0021,690.0021,432.2911,462
Apr 17, 202421,900.0022,040.0021,100.0021,100.0020,849.3011,520
Apr 16, 202421,220.0021,900.0020,900.0021,900.0021,639.809,037
Apr 15, 202421,730.0022,000.0021,020.0021,220.0020,967.8811,890
Apr 14, 202421,100.0021,800.0021,100.0021,560.0021,303.8412,076
Apr 11, 202422,180.0022,180.0021,680.0021,800.0021,540.9916,499
Apr 10, 202422,990.0022,990.0021,950.0022,200.0021,936.2418,977
Apr 9, 202423,320.0023,320.0022,570.0022,810.0022,538.994,461
Apr 8, 202422,570.0023,320.0022,570.0023,320.0023,042.9312,840
Apr 4, 202423,050.0023,190.0022,260.0022,410.0022,143.7420,270
Apr 3, 202423,600.0023,800.0022,160.0023,050.0022,776.1422,530
Apr 2, 202424,420.0024,420.0023,310.0023,600.0023,319.609,318
Apr 1, 202424,780.0024,940.0024,280.0024,420.0024,129.865,271
Mar 31, 202424,550.0025,000.0024,470.0024,770.0024,475.702,541
Mar 28, 202425,000.0025,000.0024,340.0024,550.0024,258.317,413
Mar 27, 202425,120.0025,160.0023,960.0024,560.0024,268.207,561
Mar 26, 2024 237.28 Dividend
Mar 26, 202424,960.0025,200.0024,500.0024,830.0024,534.998,676
Mar 25, 202425,090.0025,550.0024,780.0025,200.0024,666.148,043
Mar 21, 202425,530.0025,860.0024,810.0024,930.0024,401.8612,056
Mar 20, 202425,040.0025,850.0025,040.0025,530.0024,989.1417,074
Mar 19, 202424,710.0025,470.0024,450.0025,340.0024,803.1713,580
Mar 18, 202424,000.0024,810.0023,820.0024,710.0024,186.527,444
Mar 17, 202423,410.0024,530.0023,210.0024,000.0023,491.569,958
Mar 14, 202423,000.0023,660.0022,660.0023,070.0022,581.2610,010
Mar 13, 202422,620.0023,070.0022,620.0023,000.0022,512.749,004
Mar 12, 202422,930.0023,080.0022,490.0022,620.0022,140.7910,998
Mar 11, 202422,650.0023,230.0022,580.0022,930.0022,444.2311,103
Mar 10, 202423,010.0023,100.0022,600.0022,650.0022,170.164,202
Mar 7, 202423,840.0023,900.0023,230.0023,230.0022,737.8710,856
Mar 6, 202423,970.0023,970.0023,970.0023,970.0023,462.19-
Mar 5, 202424,000.0024,250.0023,820.0023,970.0023,462.198,890
Mar 4, 202424,050.0024,310.0023,620.0024,190.0023,677.5311,935
Mar 3, 202423,600.0024,300.0023,600.0024,050.0023,540.5021,722
Feb 29, 202423,010.0024,090.0023,010.0023,600.0023,100.0310,917
Feb 28, 202423,120.0023,430.0022,510.0023,010.0022,522.538,898
Feb 26, 202422,900.0023,370.0022,730.0023,120.0022,630.208,638
Feb 25, 202422,500.0022,900.0022,430.0022,900.0022,414.869,197
Feb 22, 202422,500.0022,690.0022,100.0022,500.0022,023.346,651
Feb 21, 202422,290.0022,500.0021,980.0022,500.0022,023.348,521
Feb 20, 202422,180.0022,600.0021,700.0022,290.0021,817.7910,099
Feb 19, 202421,930.0022,300.0021,700.0022,180.0021,710.1240,679
Feb 18, 202421,460.0022,000.0021,460.0021,930.0021,465.418,816
Feb 15, 202421,770.0021,890.0021,400.0021,460.0021,005.3721,883
Feb 14, 202421,300.0021,800.0021,000.0021,770.0021,308.805,086
Feb 13, 202420,840.0021,540.0020,420.0021,300.0020,848.7626,443
Feb 12, 202420,620.0020,970.0020,420.0020,840.0020,398.507,722
Feb 11, 202420,290.0020,340.0020,130.0020,220.0019,791.644,541
Feb 8, 202420,100.0020,770.0020,100.0020,500.0020,065.7133,096
Feb 7, 202420,390.0020,450.0020,100.0020,100.0019,674.187,289
Feb 6, 202419,820.0020,390.0019,610.0020,390.0019,958.0410,834
Feb 5, 202419,800.0019,880.0019,390.0019,850.0019,429.477,572
Feb 4, 202419,660.0019,820.0019,450.0019,800.0019,380.548,387
Feb 1, 202419,380.0019,740.0019,240.0019,660.0019,243.5032,972
Jan 31, 202419,310.0019,870.0019,250.0019,380.0018,969.438,801
Jan 30, 202419,300.0019,450.0019,140.0019,310.0018,900.928,917
Jan 29, 202419,400.0019,480.0018,990.0019,300.0018,891.137,660
Jan 28, 202419,200.0019,430.0019,170.0019,400.0018,989.0115,166
Jan 25, 202419,180.0019,200.0018,590.0019,200.0018,793.2510,272
Jan 24, 202418,900.0019,440.0018,740.0019,180.0018,773.6710,057
Jan 23, 202419,180.0019,240.0018,700.0018,900.0018,499.605,389
Jan 22, 202419,300.0019,480.0018,870.0019,180.0018,773.6712,270
Jan 21, 202419,470.0019,510.0019,050.0019,100.0018,695.362,408