AFI Properties Ltd. (AFPR.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 02:24PM IDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 15,220.00 | 15,370.00 | 15,150.00 | 15,270.00 | 15,270.00 | 361 |
| Apr 24, 2024 | 15,680.00 | 15,680.00 | 15,150.00 | 15,220.00 | 15,220.00 | 21,771 |
| Apr 21, 2024 | 14,900.00 | 15,620.00 | 14,900.00 | 15,310.00 | 15,310.00 | 6,849 |
| Apr 18, 2024 | 15,170.00 | 15,610.00 | 14,900.00 | 15,200.00 | 15,200.00 | 7,748 |
| Apr 17, 2024 | 15,690.00 | 15,690.00 | 15,100.00 | 15,170.00 | 15,170.00 | 5,937 |
| Apr 16, 2024 | 15,170.00 | 16,180.00 | 15,170.00 | 15,690.00 | 15,690.00 | 4,525 |
| Apr 15, 2024 | 15,520.00 | 15,840.00 | 15,200.00 | 15,550.00 | 15,550.00 | 2,165 |
| Apr 14, 2024 | 15,530.00 | 15,780.00 | 15,000.00 | 15,520.00 | 15,520.00 | 2,022 |
| Apr 11, 2024 | 15,950.00 | 15,910.00 | 15,540.00 | 15,600.00 | 15,600.00 | 1,927 |
| Apr 10, 2024 | 15,890.00 | 16,000.00 | 15,800.00 | 15,950.00 | 15,950.00 | 2,933 |
| Apr 09, 2024 | 16,090.00 | 16,210.00 | 15,720.00 | 15,890.00 | 15,890.00 | 3,218 |
| Apr 08, 2024 | 15,520.00 | 16,290.00 | 15,460.00 | 16,090.00 | 16,090.00 | 4,634 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 16,160.00 | 16,160.00 | 15,530.00 | 15,700.00 | 15,700.00 | 6,279 |
| Apr 03, 2024 | 16,330.00 | 16,290.00 | 15,700.00 | 16,160.00 | 16,160.00 | 5,573 |
| Apr 02, 2024 | 16,510.00 | 16,600.00 | 16,010.00 | 16,330.00 | 16,330.00 | 2,295 |
| Apr 01, 2024 | 17,200.00 | 17,250.00 | 16,110.00 | 16,510.00 | 16,510.00 | 18,433 |
| Mar 31, 2024 | 16,920.00 | 17,200.00 | 16,630.00 | 17,200.00 | 17,200.00 | 3,769 |
| Mar 28, 2024 | 17,040.00 | 17,190.00 | 16,860.00 | 16,920.00 | 16,920.00 | 2,800 |
| Mar 27, 2024 | 17,080.00 | 17,110.00 | 16,890.00 | 17,040.00 | 17,040.00 | 1,555 |
| Mar 26, 2024 | 17,080.00 | 17,080.00 | 16,600.00 | 17,080.00 | 17,080.00 | 2,161 |
| Mar 25, 2024 | 17,200.00 | 17,330.00 | 16,820.00 | 17,080.00 | 17,080.00 | 1,234 |
| Mar 21, 2024 | 17,250.00 | 17,350.00 | 16,990.00 | 17,200.00 | 17,200.00 | 2,343 |
| Mar 20, 2024 | 16,240.00 | 17,340.00 | 16,250.00 | 17,250.00 | 17,250.00 | 16,152 |
| Mar 19, 2024 | 16,040.00 | 16,390.00 | 15,860.00 | 16,240.00 | 16,240.00 | 10,054 |
| Mar 18, 2024 | 15,560.00 | 16,070.00 | 15,560.00 | 16,040.00 | 16,040.00 | 1,220 |
| Mar 17, 2024 | 15,430.00 | 15,910.00 | 15,590.00 | 15,850.00 | 15,850.00 | 569 |
| Mar 14, 2024 | 15,950.00 | 16,030.00 | 15,430.00 | 15,430.00 | 15,430.00 | 9,645 |
| Mar 13, 2024 | 15,910.00 | 16,000.00 | 15,790.00 | 15,950.00 | 15,950.00 | 863 |
| Mar 12, 2024 | 15,910.00 | 15,910.00 | 15,520.00 | 15,910.00 | 15,910.00 | 6,086 |
| Mar 11, 2024 | 16,220.00 | 16,220.00 | 15,440.00 | 15,910.00 | 15,910.00 | 2,677 |
| Mar 10, 2024 | 16,270.00 | 16,270.00 | 15,630.00 | 15,910.00 | 15,910.00 | 1,934 |
| Mar 07, 2024 | 16,370.00 | 16,450.00 | 16,040.00 | 16,130.00 | 16,130.00 | 1,397 |
| Mar 06, 2024 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | - |
| Mar 05, 2024 | 16,000.00 | 16,160.00 | 15,710.00 | 16,150.00 | 16,150.00 | 5,702 |
| Mar 04, 2024 | 16,010.00 | 16,170.00 | 15,680.00 | 16,000.00 | 16,000.00 | 8,697 |
| Mar 03, 2024 | 16,430.00 | 16,710.00 | 15,860.00 | 16,010.00 | 16,010.00 | 9,400 |
| Feb 29, 2024 | 16,160.00 | 16,500.00 | 16,000.00 | 16,430.00 | 16,430.00 | 5,923 |
| Feb 28, 2024 | 16,300.00 | 16,300.00 | 15,740.00 | 16,160.00 | 16,160.00 | 11,842 |
| Feb 26, 2024 | 16,020.00 | 16,180.00 | 15,940.00 | 16,030.00 | 16,030.00 | 5,080 |
| Feb 25, 2024 | 15,820.00 | 16,300.00 | 15,820.00 | 16,020.00 | 16,020.00 | 2,896 |
| Feb 22, 2024 | 16,000.00 | 16,000.00 | 15,620.00 | 15,820.00 | 15,820.00 | 10,827 |
| Feb 21, 2024 | 16,070.00 | 16,070.00 | 15,740.00 | 15,850.00 | 15,850.00 | 5,602 |
| Feb 20, 2024 | 16,320.00 | 16,320.00 | 16,000.00 | 16,070.00 | 16,070.00 | 1,265 |
| Feb 19, 2024 | 16,120.00 | 16,330.00 | 15,930.00 | 16,320.00 | 16,320.00 | 3,500 |
| Feb 18, 2024 | 15,240.00 | 16,500.00 | 15,240.00 | 16,120.00 | 16,120.00 | 1,111 |
| Feb 15, 2024 | 16,600.00 | 16,600.00 | 15,810.00 | 15,880.00 | 15,880.00 | 2,137 |
| Feb 14, 2024 | 15,900.00 | 16,000.00 | 15,490.00 | 15,860.00 | 15,860.00 | 3,295 |
| Feb 13, 2024 | 15,620.00 | 16,250.00 | 15,400.00 | 15,900.00 | 15,900.00 | 4,342 |
| Feb 12, 2024 | 15,390.00 | 15,730.00 | 15,350.00 | 15,620.00 | 15,620.00 | 2,838 |
| Feb 11, 2024 | 15,780.00 | 15,520.00 | 15,300.00 | 15,390.00 | 15,390.00 | 2,609 |
| Feb 08, 2024 | 15,840.00 | 16,060.00 | 15,500.00 | 15,780.00 | 15,780.00 | 1,935 |
| Feb 07, 2024 | 16,080.00 | 16,230.00 | 15,870.00 | 16,060.00 | 16,060.00 | 2,689 |
| Feb 06, 2024 | 15,640.00 | 16,250.00 | 15,490.00 | 16,110.00 | 16,110.00 | 4,067 |
| Feb 05, 2024 | 15,350.00 | 15,890.00 | 15,350.00 | 15,640.00 | 15,640.00 | 5,210 |
| Feb 04, 2024 | 15,870.00 | 15,780.00 | 15,350.00 | 15,350.00 | 15,350.00 | 3,551 |
| Feb 01, 2024 | 15,420.00 | 16,260.00 | 15,420.00 | 15,870.00 | 15,870.00 | 14,445 |
| Jan 31, 2024 | 15,800.00 | 16,010.00 | 15,450.00 | 16,010.00 | 16,010.00 | 4,980 |
| Jan 30, 2024 | 15,600.00 | 15,850.00 | 15,420.00 | 15,800.00 | 15,800.00 | 3,859 |
| Jan 29, 2024 | 15,850.00 | 15,850.00 | 15,450.00 | 15,710.00 | 15,710.00 | 12,271 |
| Jan 28, 2024 | 15,660.00 | 15,980.00 | 15,620.00 | 15,710.00 | 15,710.00 | 5,474 |
| Jan 25, 2024 | 15,650.00 | 15,760.00 | 15,420.00 | 15,660.00 | 15,660.00 | 2,280 |
| Jan 24, 2024 | 15,460.00 | 15,700.00 | 15,440.00 | 15,580.00 | 15,580.00 | 6,846 |
| Jan 23, 2024 | 16,100.00 | 16,140.00 | 15,400.00 | 15,460.00 | 15,460.00 | 13,511 |
| Jan 22, 2024 | 16,580.00 | 16,580.00 | 15,870.00 | 16,100.00 | 16,100.00 | 4,177 |
| Jan 21, 2024 | 16,540.00 | 16,500.00 | 16,140.00 | 16,270.00 | 16,270.00 | 1,554 |
| Jan 18, 2024 | 16,370.00 | 16,590.00 | 16,290.00 | 16,540.00 | 16,540.00 | 1,743 |
| Jan 17, 2024 | 16,570.00 | 16,540.00 | 16,260.00 | 16,370.00 | 16,370.00 | 1,909 |
| Jan 16, 2024 | 16,890.00 | 16,890.00 | 16,300.00 | 16,570.00 | 16,570.00 | 1,735 |
| Jan 15, 2024 | 16,880.00 | 16,960.00 | 16,660.00 | 16,760.00 | 16,760.00 | 1,116 |
| Jan 14, 2024 | 17,350.00 | 17,350.00 | 16,660.00 | 16,880.00 | 16,880.00 | 1,076 |
| Jan 11, 2024 | 16,870.00 | 17,340.00 | 16,710.00 | 16,870.00 | 16,870.00 | 4,094 |
| Jan 10, 2024 | 16,940.00 | 17,450.00 | 16,600.00 | 16,870.00 | 16,870.00 | 2,357 |
| Jan 09, 2024 | 17,520.00 | 17,520.00 | 16,710.00 | 16,940.00 | 16,940.00 | 2,821 |
| Jan 08, 2024 | 17,270.00 | 17,250.00 | 16,840.00 | 17,220.00 | 17,220.00 | 3,415 |
| Jan 07, 2024 | 17,250.00 | 17,900.00 | 17,240.00 | 17,270.00 | 17,270.00 | 2,153 |
| Jan 04, 2024 | 17,220.00 | 17,570.00 | 17,170.00 | 17,250.00 | 17,250.00 | 2,691 |
| Jan 03, 2024 | 17,240.00 | 17,240.00 | 16,850.00 | 17,210.00 | 17,210.00 | 5,882 |
| Jan 02, 2024 | 17,310.00 | 17,530.00 | 16,840.00 | 17,240.00 | 17,240.00 | 8,970 |
| Jan 01, 2024 | 16,390.00 | 17,330.00 | 16,550.00 | 17,230.00 | 17,230.00 | 11,142 |
| Dec 31, 2023 | 15,990.00 | 16,410.00 | 15,990.00 | 16,390.00 | 16,390.00 | 18,381 |
| Dec 28, 2023 | 15,990.00 | 15,990.00 | 15,640.00 | 15,990.00 | 15,990.00 | 17,418 |
| Dec 27, 2023 | 15,700.00 | 16,080.00 | 15,130.00 | 15,990.00 | 15,990.00 | 15,828 |
| Dec 26, 2023 | 16,000.00 | 16,090.00 | 15,410.00 | 15,680.00 | 15,680.00 | 4,980 |
| Dec 25, 2023 | 16,000.00 | 16,150.00 | 15,610.00 | 16,000.00 | 16,000.00 | 9,146 |
| Dec 24, 2023 | 16,190.00 | 16,190.00 | 15,660.00 | 16,000.00 | 16,000.00 | 4,078 |
| Dec 21, 2023 | 16,110.00 | 16,110.00 | 15,500.00 | 15,940.00 | 15,940.00 | 4,687 |
| Dec 20, 2023 | 15,350.00 | 16,090.00 | 15,280.00 | 15,790.00 | 15,790.00 | 14,788 |
| Dec 19, 2023 | 15,000.00 | 15,350.00 | 14,880.00 | 15,350.00 | 15,350.00 | 4,008 |
| Dec 18, 2023 | 15,340.00 | 15,340.00 | 14,720.00 | 15,000.00 | 15,000.00 | 3,481 |
| Dec 17, 2023 | 15,540.00 | 15,540.00 | 14,510.00 | 14,840.00 | 14,840.00 | 15,398 |
| Dec 14, 2023 | 15,090.00 | 15,640.00 | 14,900.00 | 14,950.00 | 14,950.00 | 16,565 |
| Dec 13, 2023 | 14,480.00 | 14,790.00 | 13,700.00 | 14,750.00 | 14,750.00 | 23,892 |
| Dec 12, 2023 | 14,560.00 | 14,560.00 | 13,660.00 | 13,950.00 | 13,950.00 | 15,341 |
| Dec 11, 2023 | 14,650.00 | 14,650.00 | 13,670.00 | 13,900.00 | 13,900.00 | 30,377 |
| Dec 10, 2023 | 14,690.00 | 15,090.00 | 14,240.00 | 14,370.00 | 14,370.00 | 5,359 |
| Dec 07, 2023 | 14,290.00 | 14,690.00 | 14,190.00 | 14,690.00 | 14,690.00 | 6,662 |
| Dec 06, 2023 | 14,800.00 | 14,890.00 | 14,210.00 | 14,300.00 | 14,300.00 | 15,632 |
| Dec 05, 2023 | 14,690.00 | 15,000.00 | 14,300.00 | 14,800.00 | 14,800.00 | 20,928 |
| Dec 04, 2023 | 14,900.00 | 15,090.00 | 14,300.00 | 14,690.00 | 14,690.00 | 4,302 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.