Adgar Investments and Development Ltd (TLV:ADGR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
536.00
+7.40 (1.40%)
Aug 25, 2025, 4:24 PM IDT

TLV:ADGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025528.60542.00528.50535.30535.301.27%87,094
Aug 24, 2025519.10531.90519.10528.60528.601.83%49,442
Aug 21, 2025518.80522.00513.20519.10519.100.06%20,903
Aug 20, 2025517.00520.90509.70518.80518.80-0.15%16,754
Aug 19, 2025522.70525.20517.60519.60519.60-0.59%14,906
Aug 18, 2025520.00524.20520.00522.70522.700.52%4,594
Aug 17, 2025530.10530.10520.00520.00520.00-1.91%2,433
Aug 14, 2025524.70530.90524.70530.10530.101.03%9,025
Aug 13, 2025516.80529.00514.80524.70524.701.53%13,260
Aug 12, 2025523.70523.70516.00516.80516.80-1.22%9,115
Aug 11, 2025539.90539.90520.10523.20523.200.71%20,116
Aug 10, 2025510.10532.30510.10519.50519.501.84%22,836
Aug 7, 2025511.90521.00510.10510.10510.10-0.31%123,785
Aug 6, 2025504.30512.30499.70511.70511.700.63%36,193
Aug 5, 2025516.00516.00505.20508.50508.50-1.45%120,699
Aug 4, 2025521.20521.20513.40516.00516.00-1.00%44,664
Jul 31, 2025517.00527.60513.60521.20521.200.81%99,320
Jul 30, 2025526.00526.00512.70517.00517.00-1.71%110,029
Jul 29, 2025532.70534.40521.00526.00526.00-1.26%27,028
Jul 28, 2025534.70547.50526.30532.70532.70-0.37%29,687
Jul 27, 2025562.00562.00520.00534.70534.70-4.86%76,717
Jul 24, 2025565.90569.80560.00562.00562.00-0.69%35,002
Jul 23, 2025564.20569.50560.00565.90565.900.30%96,210
Jul 22, 2025558.50574.40553.70564.20564.201.02%83,338
Jul 21, 2025553.30560.00553.10558.50558.500.94%41,949
Jul 20, 2025541.80554.30541.80553.30553.300.16%13,470
Jul 17, 2025556.50557.00549.30552.40552.40-0.74%20,975
Jul 16, 2025541.80560.30541.80556.50556.50-0.38%30,353
Jul 15, 2025550.50564.20550.50558.60558.601.47%11,808
Jul 14, 2025558.20558.20534.70550.50550.50-1.38%24,208
Jul 13, 2025575.00575.00558.00558.20558.20-2.65%31,077
Jul 10, 2025565.60575.00565.60573.40573.401.38%50,885
Jul 9, 2025559.40568.90557.20565.60565.601.11%29,173
Jul 8, 2025563.00566.80550.00559.40559.40-1.38%475,737
Jul 7, 2025569.00569.60564.10567.20567.20-0.32%37,215
Jul 6, 2025586.00586.00565.00569.00569.00-0.28%21,530
Jul 3, 2025565.50578.00565.50570.60570.600.90%176,334
Jul 2, 2025566.00569.20546.20565.50565.502.37%90,317
Jul 1, 2025532.00553.00532.00552.40552.402.05%48,868
Jun 30, 2025527.80544.00527.10541.30541.302.56%56,010
Jun 29, 2025526.20530.00521.60527.80527.800.30%31,905
Jun 26, 2025524.30528.00523.80526.20526.200.36%25,254
Jun 25, 2025518.00528.50513.60524.30524.301.27%119,295
Jun 24, 2025515.20521.70515.20517.70517.700.49%61,680
Jun 23, 2025521.00525.00513.20515.20515.20-0.52%31,569
Jun 22, 2025520.40530.30510.00517.90517.90-0.48%52,278
Jun 19, 2025516.90523.00514.50520.40520.400.68%10,693
Jun 18, 2025505.70519.90505.70516.90516.902.21%80,899
Jun 17, 2025478.00509.90470.10505.70505.705.79%127,123
Jun 16, 2025465.20480.00465.20478.00478.002.75%51,460